12,450€
4,45%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,92 | 12,48 | 11,90 | 12,48 | 4,70% | 125.331,00 |
| 19.08.2026 | 11,98 | 12,04 | 11,86 | 11,92 | -0,50% | 39.788,00 |
| 18.08.2026 | 11,58 | 12,00 | 11,42 | 11,98 | 3,63% | 14.210,00 |
| 17.08.2026 | 11,90 | 11,90 | 11,54 | 11,56 | -2,86% | 10.664,00 |
| 14.08.2026 | 11,84 | 12,02 | 11,74 | 11,90 | 0,85% | 51.800,00 |
| 13.08.2026 | 11,96 | 12,04 | 11,64 | 11,80 | -1,99% | 26.515,00 |
| 12.08.2026 | 11,34 | 12,04 | 11,22 | 12,04 | 6,74% | 83.974,00 |
| 11.08.2026 | 11,20 | 11,36 | 11,16 | 11,28 | 0,53% | 10.754,00 |
| 10.08.2026 | 11,32 | 11,42 | 11,06 | 11,22 | 0,18% | 42.296,00 |
| 07.08.2026 | 10,96 | 11,38 | 10,94 | 11,20 | 2,19% | 25.176,00 |
| 06.08.2026 | 11,10 | 11,20 | 10,84 | 10,96 | -1,08% | 31.790,00 |
| 05.08.2026 | 11,10 | 11,24 | 11,04 | 11,08 | -0,36% | 16.969,00 |
| 04.08.2026 | 11,14 | 11,30 | 11,02 | 11,12 | -0,18% | 21.949,00 |
| 03.08.2026 | 11,30 | 11,36 | 11,12 | 11,14 | -1,59% | 56.695,00 |
| 31.07.2026 | 11,44 | 11,48 | 11,24 | 11,32 | -2,92% | 21.595,00 |
| 30.07.2026 | 11,48 | 11,78 | 11,44 | 11,66 | 1,04% | 31.006,00 |
| 29.07.2026 | 11,70 | 11,78 | 11,42 | 11,54 | -0,52% | 8.186,00 |
| 28.07.2026 | 11,52 | 11,74 | 11,50 | 11,60 | 0,17% | 18.321,00 |
| 27.07.2026 | 11,54 | 11,66 | 11,40 | 11,58 | 0,70% | 33.485,00 |
| 24.07.2026 | 11,52 | 11,60 | 11,44 | 11,50 | -0,17% | 26.483,00 |
| 23.07.2026 | 11,62 | 11,78 | 11,38 | 11,52 | -1,37% | 13.009,00 |
| 22.07.2026 | 11,32 | 11,74 | 11,32 | 11,68 | 3,36% | 24.255,00 |
| 21.07.2026 | 11,62 | 11,62 | 11,00 | 11,30 | -2,08% | 17.063,00 |
| 20.07.2026 | 11,86 | 11,86 | 11,50 | 11,54 | -2,20% | 19.912,00 |
| 17.07.2026 | 11,78 | 12,00 | 11,68 | 11,80 | -0,34% | 25.939,00 |
| 16.07.2026 | 11,84 | 11,96 | 11,74 | 11,84 | 0,00% | 15.746,00 |
| 15.07.2026 | 11,68 | 12,08 | 11,50 | 11,84 | 1,89% | 43.241,00 |
| 14.07.2026 | 11,34 | 11,62 | 11,20 | 11,62 | 2,11% | 52.671,00 |
| 13.07.2026 | 11,08 | 11,40 | 11,08 | 11,38 | 2,52% | 29.178,00 |
| 10.07.2026 | 11,12 | 11,14 | 10,86 | 11,10 | -0,36% | 13.426,00 |
| 09.07.2026 | 11,06 | 11,40 | 11,00 | 11,14 | 1,27% | 28.368,00 |
| 08.07.2026 | 10,98 | 11,18 | 10,94 | 11,00 | 0,00% | 17.961,00 |
| 07.07.2026 | 10,66 | 11,12 | 10,66 | 11,00 | 2,61% | 21.544,00 |
| 06.07.2026 | 10,78 | 10,88 | 10,68 | 10,72 | -1,47% | 17.987,00 |
| 03.07.2026 | 10,84 | 10,94 | 10,72 | 10,88 | 0,74% | 9.527,00 |
| 02.07.2026 | 10,38 | 10,80 | 10,38 | 10,80 | 3,85% | 22.282,00 |
| 01.07.2026 | 10,46 | 10,52 | 10,40 | 10,40 | -1,33% | 16.610,00 |
| 30.06.2026 | 10,58 | 10,62 | 10,42 | 10,54 | 0,00% | 8.287,00 |
| 29.06.2026 | 10,28 | 10,64 | 10,28 | 10,54 | 1,35% | 37.819,00 |
| 26.06.2026 | 10,22 | 10,50 | 10,18 | 10,40 | 1,36% | 21.676,00 |
| 25.06.2026 | 10,50 | 10,52 | 10,22 | 10,26 | -1,72% | 26.403,00 |
| 24.06.2026 | 10,46 | 10,48 | 10,34 | 10,44 | -0,19% | 15.055,00 |
| 23.06.2026 | 10,52 | 10,56 | 10,38 | 10,46 | -1,32% | 18.325,00 |
| 22.06.2026 | 10,62 | 10,70 | 10,52 | 10,60 | -0,75% | 18.894,00 |
| 19.06.2026 | 10,64 | 10,76 | 10,60 | 10,68 | 0,19% | 26.691,00 |
| 18.06.2026 | 10,78 | 10,88 | 10,60 | 10,66 | -1,66% | 18.754,00 |
| 17.06.2026 | 10,88 | 10,96 | 10,70 | 10,84 | -0,37% | 31.718,00 |
| 16.06.2026 | 11,06 | 11,08 | 10,88 | 10,88 | -2,16% | 11.196,00 |
| 15.06.2026 | 11,32 | 11,32 | 10,98 | 11,12 | -0,36% | 20.765,00 |
| 12.06.2026 | 11,08 | 11,36 | 10,98 | 11,16 | 0,90% | 78.245,00 |
| 11.06.2026 | 10,88 | 11,14 | 10,82 | 11,06 | 2,03% | 29.772,00 |
| 10.06.2026 | 10,98 | 11,06 | 10,78 | 10,84 | -1,28% | 62.401,00 |
| 09.06.2026 | 11,26 | 11,26 | 10,96 | 10,98 | -2,31% | 27.110,00 |
| 08.06.2026 | 11,16 | 11,40 | 11,12 | 11,24 | 0,18% | 23.570,00 |
| 05.06.2026 | 11,40 | 11,48 | 11,12 | 11,22 | -1,75% | 36.908,00 |
| 04.06.2026 | 11,76 | 11,76 | 11,42 | 11,42 | -2,89% | 21.691,00 |
| 03.06.2026 | 11,78 | 11,88 | 11,52 | 11,76 | 0,34% | 11.699,00 |
| 02.06.2026 | 11,60 | 11,92 | 11,50 | 11,72 | 1,03% | 40.730,00 |
| 01.06.2026 | 11,46 | 11,76 | 11,40 | 11,60 | 1,40% | 16.768,00 |
| 29.05.2026 | 11,44 | 11,52 | 11,32 | 11,44 | 0,53% | 30.225,00 |
| 28.05.2026 | 11,54 | 11,56 | 11,36 | 11,38 | -2,07% | 11.518,00 |
| 27.05.2026 | 11,54 | 11,62 | 11,34 | 11,62 | 0,35% | 14.836,00 |
| 26.05.2026 | 11,52 | 11,72 | 11,50 | 11,58 | 0,35% | 14.374,00 |
| 25.05.2026 | 11,76 | 11,76 | 11,54 | 11,54 | -0,86% | 10.540,00 |
| 22.05.2026 | 11,52 | 11,92 | 11,38 | 11,64 | 0,69% | 24.174,00 |
| 21.05.2026 | 11,74 | 11,82 | 11,20 | 11,56 | -1,53% | 48.360,00 |
| 20.05.2026 | 11,78 | 11,78 | 11,62 | 11,74 | -0,17% | 11.439,00 |
| 19.05.2026 | 11,90 | 12,00 | 11,68 | 11,76 | -1,51% | 14.780,00 |
| 18.05.2026 | 11,90 | 12,06 | 11,84 | 11,94 | 0,34% | 16.205,00 |
| 15.05.2026 | 11,54 | 11,94 | 11,44 | 11,90 | 1,71% | 24.684,00 |
| 14.05.2026 | 11,40 | 11,80 | 11,40 | 11,70 | 1,74% | 30.955,00 |
| 13.05.2026 | 11,24 | 11,78 | 11,02 | 11,50 | 2,68% | 26.514,00 |
| 12.05.2026 | 11,40 | 11,40 | 10,90 | 11,20 | -2,10% | 52.657,00 |
| 11.05.2026 | 11,58 | 11,62 | 11,44 | 11,44 | -0,87% | 17.754,00 |
| 08.05.2026 | 11,56 | 11,78 | 11,46 | 11,54 | -0,35% | 23.838,00 |
| 07.05.2026 | 12,00 | 12,00 | 11,56 | 11,58 | -3,50% | 35.262,00 |
| 06.05.2026 | 12,40 | 12,52 | 11,76 | 12,00 | -3,23% | 81.601,00 |
| 05.05.2026 | 12,50 | 12,58 | 12,34 | 12,40 | -0,80% | 40.319,00 |
| 04.05.2026 | 12,20 | 12,60 | 12,14 | 12,50 | 2,12% | 54.959,00 |
| 30.04.2026 | 11,80 | 12,34 | 11,70 | 12,24 | 3,73% | 84.145,00 |
| 29.04.2026 | 11,40 | 11,92 | 11,36 | 11,80 | 3,51% | 28.515,00 |
| 28.04.2026 | 11,50 | 11,76 | 11,40 | 11,40 | -0,87% | 22.327,00 |
| 27.04.2026 | 11,56 | 11,80 | 11,38 | 11,50 | -0,69% | 27.354,00 |
| 24.04.2026 | 11,66 | 11,74 | 11,52 | 11,58 | -1,03% | 10.588,00 |
| 23.04.2026 | 11,48 | 11,84 | 11,48 | 11,70 | 1,92% | 38.748,00 |
| 22.04.2026 | 11,42 | 11,66 | 11,40 | 11,48 | 0,88% | 20.210,00 |
| 21.04.2026 | 11,60 | 11,66 | 11,34 | 11,38 | -1,39% | 57.491,00 |
| 20.04.2026 | 11,56 | 11,80 | 11,54 | 11,54 | -1,03% | 39.850,00 |
| 17.04.2026 | 11,94 | 11,96 | 11,56 | 11,66 | -2,18% | 33.850,00 |
| 16.04.2026 | 12,00 | 12,06 | 11,54 | 11,92 | 0,51% | 60.331,00 |
| 15.04.2026 | 12,50 | 12,66 | 11,82 | 11,86 | -5,87% | 39.946,00 |
| 14.04.2026 | 12,08 | 12,96 | 12,02 | 12,60 | 4,65% | 96.502,00 |
| 13.04.2026 | 12,10 | 12,20 | 11,94 | 12,04 | 0,67% | 39.787,00 |
| 10.04.2026 | 12,00 | 12,22 | 11,84 | 11,96 | 0,00% | 49.882,00 |
| 09.04.2026 | 11,68 | 12,14 | 11,66 | 11,96 | 2,05% | 45.642,00 |
| 08.04.2026 | 11,98 | 12,28 | 11,56 | 11,72 | -4,09% | 136.982,00 |
| 07.04.2026 | 12,36 | 12,78 | 12,16 | 12,22 | -1,37% | 77.174,00 |
| 02.04.2026 | 12,23 | 12,76 | 12,23 | 12,39 | -0,08% | 132.206,00 |
| 01.04.2026 | 13,07 | 13,19 | 12,27 | 12,40 | -4,62% | 144.675,00 |
| 31.03.2026 | 12,31 | 13,57 | 12,31 | 13,00 | 8,51% | 595.990,00 |