10,985€
-3,72%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,13 | 11,53 | 11,13 | 11,22 | -1,67% | 303.006,00 |
| 03.04.2025 | 11,24 | 11,72 | 11,24 | 11,41 | 0,18% | 194.883,00 |
| 02.04.2025 | 11,47 | 11,57 | 11,38 | 11,39 | -1,13% | 116.469,00 |
| 01.04.2025 | 11,48 | 11,64 | 11,44 | 11,52 | 0,26% | 94.298,00 |
| 31.03.2025 | 11,50 | 11,55 | 11,41 | 11,49 | -0,86% | 183.008,00 |
| 28.03.2025 | 11,63 | 11,75 | 11,55 | 11,59 | -0,52% | 101.296,00 |
| 27.03.2025 | 11,57 | 11,69 | 11,51 | 11,65 | 1,04% | 147.976,00 |
| 26.03.2025 | 11,70 | 11,75 | 11,50 | 11,53 | -1,37% | 176.012,00 |
| 25.03.2025 | 11,57 | 11,84 | 11,57 | 11,69 | 0,34% | 117.463,00 |
| 24.03.2025 | 11,80 | 11,81 | 11,65 | 11,65 | -0,77% | 149.314,00 |
| 21.03.2025 | 11,63 | 11,78 | 11,63 | 11,74 | 0,51% | 266.736,00 |
| 20.03.2025 | 11,82 | 11,88 | 11,62 | 11,68 | -1,18% | 228.680,00 |
| 19.03.2025 | 11,66 | 11,88 | 11,64 | 11,82 | 0,85% | 692.836,00 |
| 18.03.2025 | 11,67 | 11,76 | 11,64 | 11,72 | 1,12% | 271.509,00 |
| 17.03.2025 | 11,55 | 11,73 | 11,54 | 11,59 | 1,22% | 423.206,00 |
| 14.03.2025 | 11,19 | 11,55 | 11,10 | 11,45 | 2,05% | 408.361,00 |
| 13.03.2025 | 11,29 | 11,35 | 11,09 | 11,22 | -0,44% | 143.908,00 |
| 12.03.2025 | 11,34 | 11,44 | 11,27 | 11,27 | -0,62% | 183.268,00 |
| 11.03.2025 | 11,36 | 11,53 | 11,28 | 11,34 | -0,26% | 148.894,00 |
| 10.03.2025 | 11,43 | 11,45 | 11,26 | 11,37 | 0,26% | 178.757,00 |
| 07.03.2025 | 11,28 | 11,40 | 11,15 | 11,34 | 0,18% | 111.202,00 |
| 06.03.2025 | 11,10 | 11,35 | 11,10 | 11,32 | 2,44% | 247.466,00 |
| 05.03.2025 | 11,00 | 11,23 | 10,97 | 11,05 | 1,84% | 246.674,00 |
| 04.03.2025 | 10,96 | 11,00 | 10,77 | 10,85 | -1,18% | 201.076,00 |
| 03.03.2025 | 10,88 | 11,04 | 10,80 | 10,98 | 1,20% | 228.864,00 |
| 28.02.2025 | 10,86 | 10,88 | 10,81 | 10,85 | -0,09% | 94.904,00 |
| 27.02.2025 | 10,86 | 10,98 | 10,78 | 10,86 | -0,64% | 134.425,00 |
| 26.02.2025 | 10,94 | 10,99 | 10,86 | 10,93 | 0,55% | 91.679,00 |
| 25.02.2025 | 10,84 | 10,96 | 10,80 | 10,87 | 0,46% | 142.589,00 |
| 24.02.2025 | 10,71 | 10,88 | 10,71 | 10,82 | 1,79% | 162.887,00 |
| 21.02.2025 | 10,51 | 10,72 | 10,51 | 10,63 | 1,53% | 176.283,00 |
| 20.02.2025 | 10,61 | 10,66 | 10,45 | 10,47 | -1,51% | 223.866,00 |
| 19.02.2025 | 10,71 | 10,71 | 10,57 | 10,63 | -0,47% | 120.135,00 |
| 18.02.2025 | 10,44 | 10,77 | 10,36 | 10,68 | 2,10% | 291.504,00 |
| 17.02.2025 | 10,50 | 10,50 | 10,38 | 10,46 | -0,19% | 170.329,00 |
| 14.02.2025 | 10,42 | 10,53 | 10,38 | 10,48 | -0,19% | 97.622,00 |
| 13.02.2025 | 10,47 | 10,63 | 10,47 | 10,50 | 0,77% | 147.424,00 |
| 12.02.2025 | 10,40 | 10,50 | 10,39 | 10,42 | 0,00% | 109.085,00 |
| 11.02.2025 | 10,32 | 10,64 | 10,22 | 10,42 | 0,97% | 379.658,00 |
| 10.02.2025 | 10,33 | 10,44 | 10,31 | 10,32 | -0,19% | 82.675,00 |
| 07.02.2025 | 10,44 | 10,47 | 10,29 | 10,34 | -0,58% | 117.283,00 |
| 06.02.2025 | 10,35 | 10,43 | 10,35 | 10,40 | 1,17% | 93.939,00 |
| 05.02.2025 | 10,25 | 10,30 | 10,18 | 10,28 | 0,10% | 127.528,00 |
| 04.02.2025 | 10,35 | 10,43 | 10,26 | 10,27 | -0,77% | 187.827,00 |
| 03.02.2025 | 10,47 | 10,49 | 10,26 | 10,35 | -2,45% | 248.806,00 |
| 31.01.2025 | 10,84 | 10,85 | 10,56 | 10,61 | -1,85% | 237.606,00 |
| 30.01.2025 | 10,72 | 10,84 | 10,60 | 10,81 | 1,60% | 214.337,00 |
| 29.01.2025 | 10,79 | 10,79 | 10,56 | 10,64 | -1,21% | 223.579,00 |
| 28.01.2025 | 10,73 | 10,84 | 10,69 | 10,77 | 0,47% | 111.200,00 |
| 27.01.2025 | 10,56 | 10,85 | 10,55 | 10,72 | 1,52% | 169.162,00 |
| 24.01.2025 | 10,50 | 10,58 | 10,46 | 10,56 | 0,38% | 113.738,00 |
| 23.01.2025 | 10,56 | 10,60 | 10,48 | 10,52 | -0,57% | 172.624,00 |
| 22.01.2025 | 10,43 | 10,68 | 10,42 | 10,58 | 2,52% | 293.945,00 |
| 21.01.2025 | 10,31 | 10,37 | 10,27 | 10,32 | -0,39% | 68.012,00 |
| 20.01.2025 | 10,29 | 10,39 | 10,25 | 10,36 | 0,48% | 119.962,00 |
| 17.01.2025 | 10,17 | 10,32 | 10,17 | 10,31 | 1,48% | 139.183,00 |
| 16.01.2025 | 10,26 | 10,29 | 10,06 | 10,16 | -1,45% | 259.228,00 |
| 15.01.2025 | 10,25 | 10,40 | 10,18 | 10,31 | 1,38% | 163.912,00 |
| 14.01.2025 | 10,26 | 10,64 | 10,09 | 10,17 | 0,10% | 344.958,00 |
| 13.01.2025 | 10,08 | 10,26 | 10,08 | 10,16 | 0,49% | 156.026,00 |
| 10.01.2025 | 10,09 | 10,17 | 10,02 | 10,11 | 0,20% | 105.011,00 |
| 09.01.2025 | 10,20 | 10,23 | 10,09 | 10,09 | -0,79% | 95.823,00 |
| 08.01.2025 | 10,46 | 10,46 | 10,08 | 10,17 | -2,68% | 295.547,00 |
| 07.01.2025 | 10,50 | 10,51 | 10,39 | 10,45 | -0,57% | 91.423,00 |
| 06.01.2025 | 10,50 | 10,55 | 10,37 | 10,51 | 0,48% | 88.294,00 |
| 03.01.2025 | 10,60 | 10,60 | 10,39 | 10,46 | -0,85% | 162.900,00 |
| 02.01.2025 | 10,43 | 10,60 | 10,41 | 10,55 | 1,64% | 129.912,00 |
| 30.12.2024 | 10,32 | 10,38 | 10,32 | 10,38 | 0,10% | 68.765,00 |
| 27.12.2024 | 10,27 | 10,40 | 10,27 | 10,37 | 0,97% | 134.600,00 |
| 23.12.2024 | 10,28 | 10,30 | 10,16 | 10,27 | 0,20% | 170.685,00 |
| 20.12.2024 | 10,30 | 10,33 | 10,22 | 10,25 | -1,06% | 412.633,00 |
| 19.12.2024 | 10,55 | 10,56 | 10,36 | 10,36 | -2,45% | 276.202,00 |
| 18.12.2024 | 10,61 | 10,70 | 10,58 | 10,62 | -0,19% | 238.113,00 |
| 17.12.2024 | 10,75 | 10,80 | 10,64 | 10,64 | -1,48% | 209.803,00 |
| 16.12.2024 | 11,03 | 11,03 | 10,76 | 10,80 | -2,00% | 230.694,00 |
| 13.12.2024 | 11,04 | 11,10 | 10,92 | 11,02 | -0,54% | 256.340,00 |
| 12.12.2024 | 10,89 | 11,14 | 10,76 | 11,08 | 1,28% | 311.352,00 |
| 11.12.2024 | 10,95 | 10,98 | 10,81 | 10,94 | 0,27% | 203.737,00 |
| 10.12.2024 | 10,89 | 10,93 | 10,86 | 10,91 | 0,28% | 102.610,00 |
| 09.12.2024 | 10,75 | 10,97 | 10,75 | 10,88 | 0,93% | 178.414,00 |
| 06.12.2024 | 10,80 | 10,91 | 10,78 | 10,78 | 0,09% | 103.526,00 |
| 05.12.2024 | 10,73 | 10,78 | 10,72 | 10,77 | 0,37% | 95.843,00 |
| 04.12.2024 | 10,76 | 10,90 | 10,68 | 10,73 | -0,56% | 187.435,00 |
| 03.12.2024 | 10,80 | 10,82 | 10,69 | 10,79 | -0,55% | 196.685,00 |
| 02.12.2024 | 11,00 | 11,00 | 10,78 | 10,85 | -0,73% | 188.276,00 |
| 29.11.2024 | 10,96 | 11,02 | 10,87 | 10,93 | -0,64% | 154.098,00 |
| 28.11.2024 | 11,03 | 11,09 | 10,95 | 11,00 | -0,09% | 72.897,00 |
| 27.11.2024 | 10,93 | 11,04 | 10,93 | 11,01 | 0,00% | 103.905,00 |
| 26.11.2024 | 11,21 | 11,22 | 10,92 | 11,01 | -1,61% | 224.532,00 |
| 25.11.2024 | 11,19 | 11,27 | 11,16 | 11,19 | -0,09% | 275.481,00 |
| 22.11.2024 | 11,08 | 11,25 | 11,08 | 11,20 | 1,22% | 230.877,00 |
| 21.11.2024 | 11,11 | 11,11 | 10,97 | 11,07 | -0,23% | - |
| 20.11.2024 | 11,13 | 11,15 | 11,01 | 11,09 | -0,09% | 57.361,00 |
| 19.11.2024 | 11,07 | 11,12 | 10,98 | 11,10 | 0,00% | 98.592,00 |
| 18.11.2024 | 11,13 | 11,16 | 11,04 | 11,10 | -0,27% | 82.359,00 |
| 15.11.2024 | 11,01 | 11,16 | 11,01 | 11,13 | 0,54% | 93.165,00 |
| 14.11.2024 | 11,00 | 11,10 | 10,99 | 11,07 | 0,27% | 122.769,00 |
| 13.11.2024 | 11,16 | 11,18 | 10,95 | 11,04 | -1,43% | 210.773,00 |
| 12.11.2024 | 11,23 | 11,24 | 11,12 | 11,20 | -0,53% | 175.574,00 |
| 11.11.2024 | 11,28 | 11,33 | 11,14 | 11,26 | 0,36% | 77.842,00 |