9,658€
-1,60%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,80 | 10,17 | 9,57 | 9,66 | -1,58% | - |
| 13.10.2025 | 9,83 | 9,94 | 9,68 | 9,82 | -0,86% | 133.457,00 |
| 10.10.2025 | 9,67 | 9,96 | 9,66 | 9,90 | 2,43% | 424.257,00 |
| 09.10.2025 | 9,56 | 9,72 | 9,22 | 9,67 | 1,20% | 268.155,00 |
| 08.10.2025 | 9,41 | 9,56 | 9,41 | 9,55 | 0,10% | 156.965,00 |
| 07.10.2025 | 9,65 | 9,69 | 9,54 | 9,54 | -0,83% | 129.852,00 |
| 06.10.2025 | 9,45 | 9,63 | 9,41 | 9,62 | 1,53% | 154.619,00 |
| 03.10.2025 | 9,47 | 9,54 | 9,39 | 9,48 | 0,80% | 157.693,00 |
| 02.10.2025 | 9,33 | 9,41 | 9,32 | 9,40 | 0,80% | 152.040,00 |
| 01.10.2025 | 9,41 | 9,41 | 9,31 | 9,33 | -0,43% | 107.452,00 |
| 30.09.2025 | 9,40 | 9,41 | 9,27 | 9,37 | -0,27% | 160.955,00 |
| 29.09.2025 | 9,43 | 9,48 | 9,36 | 9,39 | -0,27% | 145.130,00 |
| 26.09.2025 | 9,35 | 9,44 | 9,32 | 9,42 | 0,75% | 174.940,00 |
| 25.09.2025 | 9,46 | 9,55 | 9,32 | 9,35 | -1,32% | 120.925,00 |
| 24.09.2025 | 9,52 | 9,52 | 9,38 | 9,47 | 0,00% | 99.556,00 |
| 23.09.2025 | 9,31 | 9,51 | 9,31 | 9,47 | 1,23% | 167.297,00 |
| 22.09.2025 | 9,56 | 9,63 | 9,34 | 9,36 | -2,86% | 286.445,00 |
| 19.09.2025 | 9,71 | 9,77 | 9,62 | 9,63 | -1,03% | 222.953,00 |
| 18.09.2025 | 9,67 | 9,78 | 9,62 | 9,73 | 0,57% | 157.162,00 |
| 17.09.2025 | 9,61 | 9,71 | 9,61 | 9,68 | 0,47% | 89.405,00 |
| 16.09.2025 | 9,76 | 9,76 | 9,62 | 9,63 | -1,58% | 162.752,00 |
| 15.09.2025 | 9,68 | 9,81 | 9,68 | 9,79 | 1,03% | 196.464,00 |
| 12.09.2025 | 9,72 | 9,73 | 9,64 | 9,69 | -0,36% | 204.954,00 |
| 11.09.2025 | 9,91 | 9,93 | 9,70 | 9,72 | -1,47% | 189.729,00 |
| 10.09.2025 | 9,91 | 9,96 | 9,87 | 9,87 | -0,45% | 189.338,00 |
| 09.09.2025 | 10,00 | 10,02 | 9,91 | 9,91 | -0,85% | 178.755,00 |
| 08.09.2025 | 9,99 | 10,04 | 9,97 | 10,00 | 0,15% | 82.747,00 |
| 05.09.2025 | 10,09 | 10,09 | 9,98 | 9,98 | -0,89% | 104.985,00 |
| 04.09.2025 | 10,02 | 10,12 | 10,01 | 10,07 | 0,70% | 84.716,00 |
| 03.09.2025 | 9,96 | 10,05 | 9,96 | 10,00 | 0,20% | 99.428,00 |
| 02.09.2025 | 10,09 | 10,14 | 9,98 | 9,98 | -1,38% | 77.597,00 |
| 01.09.2025 | 10,06 | 10,15 | 10,05 | 10,12 | 1,00% | 90.549,00 |
| 29.08.2025 | 9,99 | 10,09 | 9,99 | 10,02 | 0,35% | 118.073,00 |
| 28.08.2025 | 10,02 | 10,10 | 9,97 | 9,99 | -0,45% | 138.230,00 |
| 27.08.2025 | 10,01 | 10,09 | 9,98 | 10,03 | -0,40% | 163.855,00 |
| 26.08.2025 | 9,99 | 10,15 | 9,99 | 10,07 | 0,30% | 133.858,00 |
| 25.08.2025 | 10,11 | 10,15 | 10,04 | 10,04 | -0,89% | 109.637,00 |
| 22.08.2025 | 10,21 | 10,50 | 9,99 | 10,13 | -1,07% | 368.622,00 |
| 21.08.2025 | 10,23 | 10,24 | 10,15 | 10,24 | -0,10% | 59.947,00 |
| 20.08.2025 | 10,15 | 10,28 | 10,11 | 10,25 | 0,99% | 89.999,00 |
| 19.08.2025 | 10,11 | 10,22 | 10,06 | 10,15 | 0,69% | 105.208,00 |
| 18.08.2025 | 10,09 | 10,14 | 10,01 | 10,08 | -0,20% | 94.119,00 |
| 15.08.2025 | 10,25 | 10,26 | 10,10 | 10,10 | -0,98% | 66.641,00 |
| 14.08.2025 | 10,20 | 10,25 | 10,16 | 10,20 | -0,10% | 131.414,00 |
| 13.08.2025 | 10,11 | 10,22 | 10,11 | 10,21 | 0,29% | 70.454,00 |
| 12.08.2025 | 10,13 | 10,21 | 10,13 | 10,18 | 0,79% | 98.469,00 |
| 11.08.2025 | 10,10 | 10,16 | 10,04 | 10,10 | -0,49% | 101.614,00 |
| 08.08.2025 | 10,10 | 10,18 | 10,05 | 10,15 | 1,00% | 92.087,00 |
| 07.08.2025 | 10,01 | 10,10 | 9,97 | 10,05 | 0,95% | 67.842,00 |
| 06.08.2025 | 10,05 | 10,06 | 9,94 | 9,96 | -0,55% | 88.331,00 |
| 05.08.2025 | 9,94 | 10,03 | 9,94 | 10,01 | 0,50% | 167.698,00 |
| 04.08.2025 | 10,03 | 10,07 | 9,96 | 9,96 | -0,99% | 150.790,00 |
| 01.08.2025 | 10,00 | 10,12 | 9,98 | 10,06 | 0,10% | 132.116,00 |
| 31.07.2025 | 10,23 | 10,23 | 10,03 | 10,05 | -1,86% | 247.931,00 |
| 30.07.2025 | 10,40 | 10,44 | 10,20 | 10,24 | -1,06% | 77.196,00 |
| 29.07.2025 | 10,31 | 10,43 | 10,27 | 10,35 | 0,00% | 108.384,00 |
| 28.07.2025 | 10,33 | 10,38 | 10,25 | 10,35 | 0,39% | 97.778,00 |
| 25.07.2025 | 10,49 | 10,49 | 10,26 | 10,31 | -1,90% | 168.468,00 |
| 24.07.2025 | 10,40 | 10,63 | 10,40 | 10,51 | 1,15% | 284.274,00 |
| 23.07.2025 | 10,28 | 10,43 | 10,27 | 10,39 | 1,17% | 263.545,00 |
| 22.07.2025 | 10,09 | 10,27 | 10,02 | 10,27 | 1,48% | 209.143,00 |
| 21.07.2025 | 10,00 | 10,17 | 10,00 | 10,12 | 1,10% | 125.475,00 |
| 18.07.2025 | 9,98 | 10,11 | 9,88 | 10,01 | 0,40% | 164.839,00 |
| 17.07.2025 | 10,00 | 10,05 | 9,89 | 9,97 | 0,50% | 229.080,00 |
| 16.07.2025 | 10,06 | 10,11 | 9,92 | 9,92 | -1,49% | 581.793,00 |
| 15.07.2025 | 10,13 | 10,19 | 10,07 | 10,07 | -0,59% | 364.707,00 |
| 14.07.2025 | 10,38 | 10,45 | 10,13 | 10,13 | -2,69% | 344.435,00 |
| 11.07.2025 | 10,62 | 10,63 | 10,39 | 10,41 | -2,53% | 340.719,00 |
| 10.07.2025 | 10,80 | 10,99 | 10,51 | 10,68 | -2,47% | 494.566,00 |
| 09.07.2025 | 11,20 | 11,30 | 10,84 | 10,95 | -1,88% | 350.021,00 |
| 08.07.2025 | 11,06 | 11,20 | 11,02 | 11,16 | 0,72% | 118.101,00 |
| 07.07.2025 | 11,20 | 11,22 | 11,04 | 11,08 | -0,98% | 176.147,00 |
| 04.07.2025 | 11,27 | 11,29 | 11,17 | 11,19 | -0,89% | 68.569,00 |
| 03.07.2025 | 11,27 | 11,45 | 11,27 | 11,29 | 0,18% | 227.707,00 |
| 02.07.2025 | 11,20 | 11,38 | 11,20 | 11,27 | 0,63% | 204.411,00 |
| 01.07.2025 | 11,15 | 11,24 | 11,09 | 11,20 | 0,45% | 75.890,00 |
| 30.06.2025 | 11,26 | 11,27 | 11,14 | 11,15 | -0,18% | 75.887,00 |
| 27.06.2025 | 11,04 | 11,18 | 11,04 | 11,17 | 1,27% | 92.346,00 |
| 26.06.2025 | 11,10 | 11,13 | 11,00 | 11,03 | -0,27% | 55.978,00 |
| 25.06.2025 | 11,28 | 11,28 | 11,04 | 11,06 | -1,43% | 59.778,00 |
| 24.06.2025 | 11,22 | 11,25 | 11,13 | 11,22 | 1,08% | 74.106,00 |
| 23.06.2025 | 11,00 | 11,13 | 10,99 | 11,10 | 0,27% | 57.477,00 |
| 20.06.2025 | 11,00 | 11,12 | 11,00 | 11,07 | 0,36% | 271.816,00 |
| 19.06.2025 | 11,01 | 11,11 | 10,86 | 11,03 | -0,99% | 102.037,00 |
| 18.06.2025 | 11,20 | 11,28 | 11,13 | 11,14 | -1,07% | 120.511,00 |
| 17.06.2025 | 11,16 | 11,35 | 11,15 | 11,26 | 0,18% | 228.926,00 |
| 16.06.2025 | 11,00 | 11,30 | 10,97 | 11,24 | 2,18% | 279.066,00 |
| 13.06.2025 | 10,88 | 11,09 | 10,85 | 11,00 | -0,09% | 98.960,00 |
| 12.06.2025 | 11,09 | 11,09 | 11,01 | 11,01 | -0,54% | 139.361,00 |
| 11.06.2025 | 11,35 | 11,35 | 11,07 | 11,07 | -1,51% | 95.470,00 |
| 10.06.2025 | 11,16 | 11,24 | 11,13 | 11,24 | 0,90% | 69.951,00 |
| 09.06.2025 | 11,15 | 11,19 | 11,11 | 11,14 | 0,09% | 40.980,00 |
| 06.06.2025 | 11,18 | 11,20 | 11,09 | 11,13 | -0,62% | 77.054,00 |
| 05.06.2025 | 11,43 | 11,43 | 11,16 | 11,20 | -0,53% | 75.389,00 |
| 04.06.2025 | 11,18 | 11,29 | 11,15 | 11,26 | 0,99% | 71.507,00 |
| 03.06.2025 | 11,37 | 11,44 | 11,15 | 11,15 | -1,93% | 100.526,00 |
| 02.06.2025 | 11,26 | 11,42 | 11,25 | 11,37 | 0,89% | 112.130,00 |
| 30.05.2025 | 11,27 | 11,36 | 11,22 | 11,27 | 0,54% | 170.293,00 |
| 29.05.2025 | 11,21 | 11,31 | 11,20 | 11,21 | 0,09% | 64.034,00 |
| 28.05.2025 | 11,11 | 11,35 | 11,11 | 11,20 | 0,27% | 123.976,00 |