10,250€
-1,06%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 11,23 | 11,29 | 11,17 | 11,22 | -0,18% | 96.890,00 |
| 07.11.2024 | 11,11 | 11,31 | 11,11 | 11,24 | 0,81% | 146.055,00 |
| 06.11.2024 | 11,02 | 11,20 | 11,02 | 11,15 | 0,45% | 94.704,00 |
| 05.11.2024 | 11,10 | 11,16 | 11,02 | 11,10 | 0,45% | 91.591,00 |
| 04.11.2024 | 11,01 | 11,13 | 10,96 | 11,05 | 0,45% | 109.119,00 |
| 01.11.2024 | 11,02 | 11,08 | 10,94 | 11,00 | -0,27% | 155.212,00 |
| 31.10.2024 | 11,23 | 11,27 | 10,98 | 11,03 | -1,25% | 174.841,00 |
| 30.10.2024 | 11,19 | 11,40 | 11,12 | 11,17 | -0,18% | 1.485.429,00 |
| 29.10.2024 | 11,25 | 11,37 | 11,19 | 11,19 | 0,00% | 247.747,00 |
| 28.10.2024 | 11,14 | 11,28 | 11,12 | 11,19 | 0,99% | 283.620,00 |
| 25.10.2024 | 11,01 | 11,20 | 10,98 | 11,08 | 0,91% | 145.790,00 |
| 24.10.2024 | 11,02 | 11,10 | 10,98 | 10,98 | -0,45% | 105.424,00 |
| 23.10.2024 | 11,04 | 11,14 | 11,03 | 11,03 | 0,00% | 109.547,00 |
| 22.10.2024 | 11,10 | 11,10 | 10,95 | 11,03 | -0,72% | 130.117,00 |
| 21.10.2024 | 10,89 | 11,16 | 10,89 | 11,11 | 2,02% | 310.307,00 |
| 18.10.2024 | 10,86 | 10,92 | 10,78 | 10,89 | 0,55% | 180.951,00 |
| 17.10.2024 | 10,75 | 10,86 | 10,70 | 10,83 | 1,31% | 180.324,00 |
| 16.10.2024 | 10,67 | 10,71 | 10,60 | 10,69 | -0,19% | 232.258,00 |
| 15.10.2024 | 10,89 | 10,96 | 10,52 | 10,71 | -0,93% | - |
| 14.10.2024 | 11,16 | 11,19 | 10,74 | 10,81 | -3,05% | 504.952,00 |
| 11.10.2024 | 11,30 | 11,31 | 11,10 | 11,15 | -1,15% | 214.988,00 |
| 10.10.2024 | 11,23 | 11,35 | 11,18 | 11,28 | 0,36% | 117.730,00 |
| 09.10.2024 | 11,20 | 11,27 | 11,18 | 11,24 | 0,54% | 104.476,00 |
| 08.10.2024 | 11,25 | 11,25 | 11,16 | 11,18 | -1,06% | 137.783,00 |
| 07.10.2024 | 11,45 | 11,45 | 11,23 | 11,30 | -0,53% | 155.982,00 |
| 04.10.2024 | 11,30 | 11,40 | 11,25 | 11,36 | 0,35% | 133.968,00 |
| 03.10.2024 | 11,32 | 11,32 | 11,20 | 11,32 | 0,35% | 118.496,00 |
| 02.10.2024 | 11,31 | 11,39 | 11,25 | 11,28 | -0,44% | 129.372,00 |
| 01.10.2024 | 11,31 | 11,49 | 11,24 | 11,33 | 0,44% | 235.406,00 |
| 30.09.2024 | 11,39 | 11,43 | 11,25 | 11,28 | -0,97% | 174.310,00 |
| 27.09.2024 | 11,37 | 11,46 | 11,30 | 11,39 | -0,09% | 180.332,00 |
| 26.09.2024 | 11,21 | 11,41 | 11,21 | 11,40 | 1,88% | 369.467,00 |
| 25.09.2024 | 11,25 | 11,28 | 11,15 | 11,19 | -0,89% | 156.406,00 |
| 24.09.2024 | 11,15 | 11,32 | 11,14 | 11,29 | 0,80% | 193.862,00 |
| 23.09.2024 | 11,20 | 11,20 | 11,10 | 11,20 | 0,09% | 180.537,00 |
| 20.09.2024 | 11,31 | 11,35 | 11,16 | 11,19 | -0,80% | 227.126,00 |
| 19.09.2024 | 11,28 | 11,35 | 11,21 | 11,28 | 0,27% | 191.957,00 |
| 18.09.2024 | 11,40 | 11,41 | 11,16 | 11,25 | -1,57% | 352.674,00 |
| 17.09.2024 | 11,56 | 11,66 | 11,19 | 11,43 | -3,30% | 698.730,00 |
| 16.09.2024 | 12,20 | 12,22 | 11,51 | 11,82 | -2,96% | 718.623,00 |
| 13.09.2024 | 12,09 | 12,22 | 12,07 | 12,18 | 0,66% | 41.986,00 |
| 12.09.2024 | 12,19 | 12,22 | 12,03 | 12,10 | -0,74% | 57.637,00 |
| 11.09.2024 | 12,29 | 12,32 | 12,17 | 12,19 | -0,49% | 63.424,00 |
| 10.09.2024 | 12,32 | 12,33 | 12,23 | 12,25 | -0,24% | 63.391,00 |
| 09.09.2024 | 12,22 | 12,30 | 12,16 | 12,28 | 0,90% | 56.276,00 |
| 06.09.2024 | 12,34 | 12,34 | 12,14 | 12,17 | -0,90% | 69.896,00 |
| 05.09.2024 | 12,13 | 12,37 | 11,91 | 12,28 | 0,90% | 155.155,00 |
| 04.09.2024 | 12,21 | 12,21 | 12,10 | 12,17 | 0,25% | 61.941,00 |
| 03.09.2024 | 12,19 | 12,20 | 12,08 | 12,14 | -0,33% | 54.369,00 |
| 02.09.2024 | 12,24 | 12,24 | 12,10 | 12,18 | 0,00% | 53.035,00 |
| 30.08.2024 | 12,15 | 12,21 | 12,09 | 12,18 | 0,50% | 145.113,00 |
| 29.08.2024 | 12,11 | 12,21 | 12,09 | 12,12 | 0,17% | 95.855,00 |
| 28.08.2024 | 12,02 | 12,13 | 12,02 | 12,10 | 0,41% | 69.798,00 |
| 27.08.2024 | 12,10 | 12,12 | 12,00 | 12,05 | -0,17% | 84.581,00 |
| 26.08.2024 | 12,10 | 12,12 | 12,03 | 12,07 | 0,17% | 74.619,00 |
| 23.08.2024 | 11,99 | 12,09 | 11,96 | 12,05 | 0,67% | 81.379,00 |
| 22.08.2024 | 11,97 | 12,03 | 11,93 | 11,97 | -0,42% | 87.299,00 |
| 21.08.2024 | 11,99 | 12,06 | 11,94 | 12,02 | 0,00% | 63.099,00 |
| 20.08.2024 | 12,14 | 12,16 | 11,97 | 12,02 | -0,74% | 59.881,00 |
| 19.08.2024 | 12,00 | 12,16 | 12,00 | 12,11 | 0,75% | 88.271,00 |
| 16.08.2024 | 12,02 | 12,05 | 11,91 | 12,02 | 0,17% | 109.003,00 |
| 15.08.2024 | 11,98 | 12,06 | 11,91 | 12,00 | 0,84% | 79.192,00 |
| 14.08.2024 | 11,90 | 11,93 | 11,84 | 11,90 | -0,08% | 69.596,00 |
| 13.08.2024 | 11,92 | 11,95 | 11,83 | 11,91 | -0,75% | 69.077,00 |
| 12.08.2024 | 12,00 | 12,07 | 11,95 | 12,00 | 0,33% | 68.640,00 |
| 09.08.2024 | 11,92 | 12,05 | 11,89 | 11,96 | 0,25% | 121.781,00 |
| 08.08.2024 | 11,91 | 11,93 | 11,78 | 11,93 | 0,25% | 78.683,00 |
| 07.08.2024 | 11,82 | 11,91 | 11,76 | 11,90 | 0,42% | 141.775,00 |
| 06.08.2024 | 11,75 | 11,92 | 11,65 | 11,85 | 1,46% | 153.498,00 |
| 05.08.2024 | 11,76 | 11,83 | 11,57 | 11,68 | -2,34% | 348.762,00 |