10,940€
-0,91%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,20 | 11,22 | 10,88 | 11,02 | -0,18% | 20.709,00 |
| 11.11.2026 | 11,20 | 11,20 | 11,02 | 11,04 | -1,08% | 29.550,00 |
| 10.11.2026 | 11,40 | 11,40 | 11,14 | 11,16 | 0,18% | 6.010,00 |
| 09.11.2026 | 11,18 | 11,34 | 11,08 | 11,14 | -0,18% | 30.052,00 |
| 06.11.2026 | 11,28 | 11,30 | 11,02 | 11,16 | -1,24% | 26.009,00 |
| 05.11.2026 | 11,32 | 11,46 | 11,30 | 11,30 | -1,40% | 31.829,00 |
| 04.11.2026 | 11,02 | 11,52 | 11,02 | 11,46 | 3,99% | 25.868,00 |
| 03.11.2026 | 11,14 | 11,26 | 11,02 | 11,02 | -1,43% | 12.393,00 |
| 02.11.2026 | 11,12 | 11,30 | 11,02 | 11,18 | 0,90% | 11.025,00 |
| 30.10.2026 | 11,02 | 11,24 | 11,00 | 11,08 | 0,18% | 19.229,00 |
| 29.10.2026 | 11,30 | 11,30 | 10,96 | 11,06 | -1,25% | 10.955,00 |
| 28.10.2026 | 11,02 | 11,20 | 10,90 | 11,20 | 1,27% | 10.954,00 |
| 27.10.2026 | 11,14 | 11,18 | 10,98 | 11,06 | -2,12% | 17.769,00 |
| 26.10.2026 | 11,22 | 11,32 | 11,10 | 11,30 | 0,71% | 30.398,00 |
| 23.10.2026 | 11,30 | 11,42 | 11,16 | 11,22 | -0,88% | 14.827,00 |
| 22.10.2026 | 11,48 | 11,54 | 11,32 | 11,32 | -1,91% | 29.452,00 |
| 21.10.2026 | 11,66 | 11,78 | 11,46 | 11,54 | -3,03% | 26.419,00 |
| 20.10.2026 | 12,02 | 12,02 | 11,62 | 11,90 | -0,50% | 17.340,00 |
| 19.10.2026 | 12,06 | 12,18 | 11,86 | 11,96 | -1,16% | 14.153,00 |
| 16.10.2026 | 12,20 | 12,28 | 12,04 | 12,10 | -0,66% | 12.303,00 |
| 15.10.2026 | 12,18 | 12,28 | 12,00 | 12,18 | 0,16% | 10.196,00 |
| 14.10.2026 | 12,34 | 12,34 | 12,08 | 12,16 | -1,46% | 10.753,00 |
| 13.10.2026 | 12,20 | 12,52 | 12,20 | 12,34 | 1,15% | 7.240,00 |
| 12.10.2026 | 12,24 | 12,26 | 12,00 | 12,20 | 0,49% | 10.048,00 |
| 09.10.2026 | 11,82 | 12,48 | 11,74 | 12,14 | 2,88% | 14.898,00 |
| 08.10.2026 | 12,32 | 12,64 | 11,62 | 11,80 | -4,99% | 23.310,00 |
| 07.10.2026 | 12,40 | 12,42 | 12,26 | 12,42 | 0,49% | 18.856,00 |
| 06.10.2026 | 12,24 | 12,50 | 12,24 | 12,36 | 0,82% | 10.587,00 |
| 05.10.2026 | 11,94 | 12,38 | 11,72 | 12,26 | 2,17% | 20.528,00 |
| 02.10.2026 | 12,40 | 12,46 | 11,86 | 12,00 | -3,69% | 34.133,00 |
| 01.10.2026 | 13,22 | 13,22 | 12,26 | 12,46 | -5,75% | 26.064,00 |
| 30.09.2026 | 13,08 | 13,26 | 12,98 | 13,22 | 0,46% | 31.296,00 |
| 29.09.2026 | 12,46 | 13,18 | 12,46 | 13,16 | 4,78% | 52.351,00 |
| 28.09.2026 | 12,08 | 13,10 | 12,06 | 12,56 | 3,46% | 38.249,00 |
| 25.09.2026 | 12,30 | 12,30 | 12,10 | 12,14 | -0,82% | 12.651,00 |
| 24.09.2026 | 12,14 | 12,30 | 12,08 | 12,24 | 0,99% | 10.737,00 |
| 23.09.2026 | 12,04 | 12,20 | 12,00 | 12,12 | 0,66% | 22.220,00 |
| 22.09.2026 | 12,20 | 12,20 | 12,02 | 12,04 | -1,31% | 30.735,00 |
| 21.09.2026 | 12,14 | 12,32 | 12,06 | 12,20 | 0,99% | 22.646,00 |
| 18.09.2026 | 12,28 | 12,34 | 12,06 | 12,08 | -2,27% | 16.485,00 |
| 17.09.2026 | 12,44 | 12,50 | 12,28 | 12,36 | -0,32% | 23.173,00 |
| 16.09.2026 | 12,74 | 12,74 | 12,30 | 12,40 | -0,64% | 15.116,00 |
| 15.09.2026 | 12,98 | 12,98 | 12,44 | 12,48 | -2,50% | 21.249,00 |
| 14.09.2026 | 13,06 | 13,08 | 12,80 | 12,80 | -1,08% | 22.469,00 |
| 11.09.2026 | 12,88 | 13,18 | 12,74 | 12,94 | -0,31% | 35.081,00 |
| 10.09.2026 | 12,74 | 13,16 | 12,74 | 12,98 | 2,20% | 87.351,00 |
| 09.09.2026 | 12,60 | 12,92 | 12,60 | 12,70 | 0,63% | 47.893,00 |
| 08.09.2026 | 12,62 | 12,76 | 12,38 | 12,62 | 0,00% | 18.758,00 |
| 07.09.2026 | 12,52 | 12,62 | 12,46 | 12,62 | 0,32% | 25.236,00 |
| 04.09.2026 | 12,72 | 12,76 | 12,30 | 12,58 | -0,47% | 26.582,00 |
| 03.09.2026 | 12,76 | 12,84 | 12,62 | 12,64 | -0,94% | 17.045,00 |
| 02.09.2026 | 12,72 | 12,82 | 12,60 | 12,76 | -0,31% | 18.366,00 |
| 01.09.2026 | 12,70 | 12,90 | 12,66 | 12,80 | 0,95% | 41.473,00 |
| 31.08.2026 | 12,78 | 12,92 | 12,64 | 12,68 | -0,47% | 33.460,00 |
| 28.08.2026 | 12,60 | 12,90 | 12,52 | 12,74 | 1,27% | 56.766,00 |
| 27.08.2026 | 12,50 | 12,76 | 12,50 | 12,58 | -1,87% | 19.787,00 |
| 26.08.2026 | 12,62 | 12,88 | 12,54 | 12,82 | 1,58% | 67.049,00 |
| 25.08.2026 | 12,82 | 12,82 | 12,40 | 12,62 | -1,71% | 67.799,00 |
| 24.08.2026 | 12,32 | 12,86 | 12,24 | 12,84 | 4,05% | 131.084,00 |
| 21.08.2026 | 12,48 | 12,52 | 12,26 | 12,34 | -1,12% | 48.057,00 |
| 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 |