10,290€
0,10%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 10,20 | 10,34 | 10,18 | 10,29 | 0,10% | 48.282,00 |
| 20.12.2024 | 10,35 | 10,35 | 10,23 | 10,28 | -0,68% | 41.846,00 |
| 19.12.2024 | 10,59 | 10,59 | 10,32 | 10,35 | -1,99% | 53.068,00 |
| 18.12.2024 | 10,69 | 10,72 | 10,53 | 10,56 | -1,22% | 28.272,00 |
| 17.12.2024 | 10,76 | 10,81 | 10,62 | 10,69 | -0,65% | 33.974,00 |
| 16.12.2024 | 10,99 | 11,02 | 10,76 | 10,76 | -1,74% | 44.051,00 |
| 13.12.2024 | 11,02 | 11,10 | 10,91 | 10,95 | -0,64% | 48.122,00 |
| 12.12.2024 | 10,81 | 11,13 | 10,77 | 11,02 | 1,75% | 151.667,00 |
| 11.12.2024 | 10,87 | 10,98 | 10,81 | 10,83 | -0,73% | 33.722,00 |
| 10.12.2024 | 10,90 | 10,97 | 10,87 | 10,91 | 0,55% | 17.525,00 |
| 09.12.2024 | 10,84 | 10,98 | 10,79 | 10,85 | 0,18% | 41.743,00 |
| 06.12.2024 | 10,73 | 10,87 | 10,71 | 10,83 | 0,19% | 27.706,00 |
| 05.12.2024 | 10,80 | 10,82 | 10,72 | 10,81 | 0,56% | 30.254,00 |
| 04.12.2024 | 10,79 | 10,88 | 10,69 | 10,75 | 0,09% | 58.628,00 |
| 03.12.2024 | 10,85 | 10,85 | 10,70 | 10,74 | -1,47% | 77.675,00 |
| 02.12.2024 | 10,95 | 11,01 | 10,79 | 10,90 | -1,27% | 41.767,00 |
| 29.11.2024 | 11,07 | 11,07 | 10,88 | 11,04 | 0,36% | 29.954,00 |
| 28.11.2024 | 10,98 | 11,10 | 10,96 | 11,00 | 0,64% | 16.530,00 |
| 27.11.2024 | 10,98 | 11,05 | 10,92 | 10,93 | -0,46% | 11.690,00 |
| 26.11.2024 | 11,16 | 11,16 | 10,91 | 10,98 | -0,99% | 43.022,00 |
| 25.11.2024 | 11,24 | 11,24 | 11,09 | 11,09 | -0,54% | 28.608,00 |
| 22.11.2024 | 10,99 | 11,24 | 10,99 | 11,15 | 0,90% | 25.115,00 |
| 21.11.2024 | 11,17 | 11,17 | 10,97 | 11,05 | -0,90% | 27.153,00 |
| 20.11.2024 | 11,11 | 11,16 | 11,03 | 11,15 | 0,81% | 18.050,00 |
| 19.11.2024 | 11,09 | 11,14 | 11,00 | 11,06 | 0,09% | 37.112,00 |
| 18.11.2024 | 11,16 | 11,17 | 11,05 | 11,05 | -1,07% | 17.271,00 |
| 15.11.2024 | 11,01 | 11,18 | 11,00 | 11,17 | -0,27% | 21.385,00 |
| 14.11.2024 | 11,06 | 11,20 | 11,00 | 11,20 | 0,99% | 36.057,00 |
| 13.11.2024 | 11,11 | 11,17 | 10,96 | 11,09 | -0,18% | 27.605,00 |
| 12.11.2024 | 11,16 | 11,22 | 11,11 | 11,11 | -1,42% | 23.232,00 |
| 11.11.2024 | 11,28 | 11,32 | 11,15 | 11,27 | 0,71% | 30.026,00 |
| 08.11.2024 | 11,18 | 11,28 | 11,15 | 11,19 | -0,27% | 15.247,00 |
| 07.11.2024 | 11,15 | 11,32 | 11,11 | 11,22 | 0,90% | 20.288,00 |
| 06.11.2024 | 11,06 | 11,22 | 11,06 | 11,12 | 0,54% | 18.772,00 |
| 05.11.2024 | 11,12 | 11,15 | 11,03 | 11,06 | 0,09% | 17.153,00 |
| 04.11.2024 | 10,96 | 11,14 | 10,91 | 11,05 | 0,18% | 28.554,00 |
| 01.11.2024 | 11,16 | 11,16 | 10,95 | 11,03 | -0,36% | 63.954,00 |
| 31.10.2024 | 11,14 | 11,28 | 10,97 | 11,07 | -0,36% | 28.195,00 |
| 30.10.2024 | 11,22 | 11,38 | 11,11 | 11,11 | -1,07% | 65.944,00 |
| 29.10.2024 | 11,21 | 11,36 | 11,20 | 11,23 | 0,18% | 70.076,00 |
| 28.10.2024 | 11,19 | 11,27 | 11,13 | 11,21 | 0,18% | 73.960,00 |
| 25.10.2024 | 11,01 | 11,19 | 10,96 | 11,19 | 1,63% | 57.025,00 |
| 24.10.2024 | 11,10 | 11,11 | 10,96 | 11,01 | 0,00% | 32.928,00 |
| 23.10.2024 | 11,06 | 11,14 | 11,01 | 11,01 | -1,08% | 24.522,00 |
| 22.10.2024 | 11,17 | 11,18 | 10,94 | 11,13 | -0,45% | 20.834,00 |
| 21.10.2024 | 10,96 | 11,25 | 10,89 | 11,18 | 2,57% | 72.713,00 |
| 18.10.2024 | 10,79 | 10,94 | 10,79 | 10,90 | 0,65% | 27.470,00 |
| 17.10.2024 | 10,82 | 10,87 | 10,67 | 10,83 | 1,40% | 45.995,00 |
| 16.10.2024 | 10,80 | 10,81 | 10,61 | 10,68 | -0,84% | 79.952,00 |
| 15.10.2024 | 10,89 | 11,00 | 10,62 | 10,77 | -1,19% | 75.878,00 |
| 14.10.2024 | 11,24 | 11,25 | 10,75 | 10,90 | -2,94% | 134.481,00 |
| 11.10.2024 | 11,30 | 11,44 | 11,11 | 11,23 | -0,62% | 42.386,00 |
| 10.10.2024 | 11,17 | 11,40 | 11,13 | 11,30 | 0,18% | 37.611,00 |
| 09.10.2024 | 11,27 | 11,28 | 11,20 | 11,28 | 0,89% | 30.955,00 |
| 08.10.2024 | 11,27 | 11,28 | 11,17 | 11,18 | -0,89% | 28.126,00 |
| 07.10.2024 | 11,38 | 11,44 | 11,26 | 11,28 | -0,27% | 32.661,00 |
| 04.10.2024 | 11,34 | 11,41 | 11,27 | 11,31 | 0,18% | 23.641,00 |
| 03.10.2024 | 11,26 | 11,41 | 11,22 | 11,29 | -0,70% | 25.701,00 |
| 02.10.2024 | 11,34 | 11,40 | 11,26 | 11,37 | 0,18% | 31.021,00 |
| 01.10.2024 | 11,36 | 11,47 | 11,24 | 11,35 | -0,79% | 35.892,00 |
| 30.09.2024 | 11,42 | 11,44 | 11,26 | 11,44 | 0,26% | 21.922,00 |
| 27.09.2024 | 11,31 | 11,45 | 11,30 | 11,41 | 0,62% | 35.409,00 |
| 26.09.2024 | 11,21 | 11,38 | 11,21 | 11,34 | 0,98% | 50.968,00 |
| 25.09.2024 | 11,27 | 11,29 | 11,16 | 11,23 | -0,88% | 30.588,00 |
| 24.09.2024 | 11,28 | 11,39 | 11,15 | 11,33 | 1,07% | 39.737,00 |
| 23.09.2024 | 11,21 | 11,26 | 11,11 | 11,21 | -0,27% | 41.861,00 |
| 20.09.2024 | 11,29 | 11,34 | 11,17 | 11,24 | -0,88% | 58.727,00 |
| 19.09.2024 | 11,34 | 11,38 | 11,22 | 11,34 | 0,00% | 65.786,00 |
| 18.09.2024 | 11,37 | 11,45 | 11,16 | 11,34 | -1,31% | 53.488,00 |
| 17.09.2024 | 11,70 | 11,90 | 11,22 | 11,49 | -2,87% | 163.616,00 |
| 16.09.2024 | 12,07 | 12,23 | 11,55 | 11,83 | -1,83% | 129.679,00 |
| 13.09.2024 | 12,03 | 12,22 | 12,03 | 12,05 | -0,74% | 16.624,00 |
| 12.09.2024 | 12,31 | 12,31 | 12,04 | 12,14 | -0,41% | 19.283,00 |
| 11.09.2024 | 12,30 | 12,34 | 12,18 | 12,19 | -1,06% | 10.092,00 |
| 10.09.2024 | 12,32 | 12,36 | 12,21 | 12,32 | -0,16% | 17.144,00 |
| 09.09.2024 | 12,24 | 12,34 | 12,16 | 12,34 | 1,73% | 15.570,00 |
| 06.09.2024 | 12,32 | 12,32 | 12,12 | 12,13 | -1,54% | 18.445,00 |
| 05.09.2024 | 12,14 | 12,35 | 11,99 | 12,32 | 1,48% | 45.173,00 |
| 04.09.2024 | 12,10 | 12,20 | 12,04 | 12,14 | 0,25% | 11.827,00 |
| 03.09.2024 | 12,14 | 12,24 | 12,08 | 12,11 | -0,25% | 28.363,00 |
| 02.09.2024 | 12,23 | 12,23 | 12,10 | 12,14 | 0,00% | 15.987,00 |
| 30.08.2024 | 12,16 | 12,20 | 12,09 | 12,14 | 0,66% | 31.501,00 |
| 29.08.2024 | 12,16 | 12,20 | 12,06 | 12,06 | -0,66% | 17.895,00 |
| 28.08.2024 | 12,15 | 12,17 | 12,04 | 12,14 | 0,25% | 18.596,00 |
| 27.08.2024 | 12,04 | 12,12 | 12,02 | 12,11 | 0,08% | 11.058,00 |
| 26.08.2024 | 11,96 | 12,11 | 11,96 | 12,10 | 0,25% | 28.084,00 |
| 23.08.2024 | 12,02 | 12,08 | 11,96 | 12,07 | 0,58% | 6.813,00 |
| 22.08.2024 | 12,08 | 12,08 | 11,95 | 12,00 | -0,58% | 15.010,00 |
| 21.08.2024 | 11,99 | 12,07 | 11,96 | 12,07 | 0,84% | 24.411,00 |
| 20.08.2024 | 12,16 | 12,16 | 11,97 | 11,97 | -1,07% | 16.939,00 |
| 19.08.2024 | 12,06 | 12,15 | 12,04 | 12,10 | 0,75% | 26.662,00 |
| 16.08.2024 | 11,92 | 12,04 | 11,92 | 12,01 | 0,17% | 13.279,00 |
| 15.08.2024 | 12,01 | 12,05 | 11,91 | 11,99 | 0,42% | 26.996,00 |
| 14.08.2024 | 11,99 | 12,20 | 11,85 | 11,94 | -0,17% | 18.439,00 |
| 13.08.2024 | 12,06 | 12,07 | 11,86 | 11,96 | -0,75% | 9.351,00 |
| 12.08.2024 | 12,07 | 12,07 | 11,95 | 12,05 | 0,00% | 12.835,00 |
| 09.08.2024 | 12,01 | 12,05 | 11,90 | 12,05 | 1,09% | 40.852,00 |
| 08.08.2024 | 11,98 | 11,99 | 11,80 | 11,92 | 0,59% | 27.064,00 |
| 07.08.2024 | 11,94 | 12,10 | 11,77 | 11,85 | -0,42% | 29.592,00 |
| 06.08.2024 | 11,72 | 12,07 | 11,67 | 11,90 | 2,32% | 36.680,00 |