10,350€
-0,86%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 10,46 | 10,52 | 10,34 | 10,40 | -0,38% | 10.729,00 |
| 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 |
| 30.03.2026 | 10,42 | 12,10 | 10,42 | 11,98 | 14,10% | 428.657,00 |
| 27.03.2026 | 10,54 | 10,64 | 10,43 | 10,50 | 0,00% | 30.860,00 |
| 26.03.2026 | 10,63 | 10,80 | 10,47 | 10,50 | -1,78% | 51.943,00 |
| 25.03.2026 | 10,29 | 10,75 | 10,29 | 10,69 | 3,89% | 97.688,00 |
| 24.03.2026 | 10,01 | 10,35 | 10,01 | 10,29 | 4,20% | 31.895,00 |
| 23.03.2026 | 9,85 | 10,01 | 9,74 | 9,88 | 0,05% | 31.028,00 |
| 20.03.2026 | 10,16 | 10,16 | 9,87 | 9,87 | -2,76% | 27.992,00 |
| 19.03.2026 | 10,10 | 10,27 | 10,01 | 10,15 | 0,10% | 52.088,00 |
| 18.03.2026 | 10,35 | 10,36 | 10,14 | 10,14 | -0,98% | 28.425,00 |
| 17.03.2026 | 10,08 | 10,42 | 10,01 | 10,24 | 0,89% | 92.113,00 |
| 16.03.2026 | 10,13 | 10,24 | 10,06 | 10,15 | -0,20% | 19.166,00 |
| 13.03.2026 | 10,13 | 10,24 | 10,09 | 10,17 | 0,10% | 27.314,00 |
| 12.03.2026 | 9,95 | 10,30 | 9,86 | 10,16 | 1,40% | 33.996,00 |
| 11.03.2026 | 10,11 | 10,15 | 9,92 | 10,02 | -0,79% | 39.386,00 |
| 10.03.2026 | 10,22 | 10,22 | 10,10 | 10,10 | -0,98% | 44.660,00 |
| 09.03.2026 | 10,00 | 10,21 | 9,86 | 10,20 | 1,39% | 82.841,00 |
| 06.03.2026 | 10,01 | 10,14 | 10,01 | 10,06 | 0,60% | 86.981,00 |
| 05.03.2026 | 9,85 | 10,04 | 9,85 | 10,00 | 1,37% | 8.706,00 |
| 04.03.2026 | 9,87 | 9,95 | 9,87 | 9,87 | 0,05% | 15.913,00 |
| 03.03.2026 | 9,98 | 9,98 | 9,75 | 9,86 | -1,00% | 37.950,00 |
| 02.03.2026 | 9,99 | 10,08 | 9,84 | 9,96 | -0,90% | 29.655,00 |
| 27.02.2026 | 9,98 | 10,22 | 9,90 | 10,05 | 0,20% | 109.248,00 |
| 26.02.2026 | 9,76 | 10,04 | 9,76 | 10,03 | 2,77% | 102.016,00 |
| 25.02.2026 | 9,80 | 9,99 | 9,75 | 9,76 | -0,26% | 42.856,00 |
| 24.02.2026 | 9,69 | 9,88 | 9,69 | 9,79 | 0,82% | 16.888,00 |
| 23.02.2026 | 9,58 | 9,80 | 9,58 | 9,71 | 0,47% | 26.945,00 |
| 20.02.2026 | 9,62 | 9,77 | 9,52 | 9,66 | 0,63% | 19.766,00 |
| 19.02.2026 | 9,44 | 9,73 | 9,44 | 9,60 | 2,02% | 21.692,00 |
| 18.02.2026 | 9,43 | 9,57 | 9,24 | 9,41 | -0,69% | 79.594,00 |
| 17.02.2026 | 9,79 | 9,84 | 9,03 | 9,48 | -3,17% | 135.542,00 |
| 16.02.2026 | 9,93 | 9,99 | 9,78 | 9,79 | -1,61% | 19.296,00 |
| 13.02.2026 | 9,98 | 10,02 | 9,92 | 9,95 | -0,55% | 17.833,00 |
| 12.02.2026 | 9,75 | 10,08 | 9,70 | 10,00 | 2,93% | 107.023,00 |
| 11.02.2026 | 9,87 | 10,01 | 9,72 | 9,72 | -2,41% | 31.166,00 |
| 10.02.2026 | 9,77 | 9,99 | 9,75 | 9,96 | 1,84% | 23.034,00 |
| 09.02.2026 | 9,60 | 9,80 | 9,60 | 9,78 | 0,77% | 32.891,00 |
| 06.02.2026 | 9,65 | 9,70 | 9,55 | 9,70 | 0,15% | 28.275,00 |
| 05.02.2026 | 9,69 | 9,78 | 9,58 | 9,69 | -0,46% | 10.840,00 |
| 04.02.2026 | 9,59 | 9,88 | 9,46 | 9,73 | 2,26% | 56.286,00 |
| 03.02.2026 | 9,60 | 9,70 | 9,52 | 9,52 | -0,83% | 10.777,00 |