11,220€
-0,53%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 11,29 | 11,35 | 11,19 | 11,22 | -0,58% | - |
| 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 |
| 02.08.2024 | 11,89 | 12,03 | 11,85 | 11,96 | 0,08% | 127.670,00 |
| 01.08.2024 | 12,11 | 12,16 | 11,85 | 11,95 | -1,89% | 164.805,00 |
| 31.07.2024 | 12,13 | 12,24 | 12,13 | 12,18 | 0,58% | 125.190,00 |
| 30.07.2024 | 12,10 | 12,15 | 12,03 | 12,11 | 0,08% | 107.123,00 |
| 29.07.2024 | 12,20 | 12,20 | 12,00 | 12,10 | -0,17% | 141.404,00 |
| 26.07.2024 | 12,13 | 12,17 | 12,06 | 12,12 | 0,00% | 95.648,00 |
| 25.07.2024 | 12,06 | 12,16 | 11,97 | 12,12 | 0,41% | 192.902,00 |
| 24.07.2024 | 11,91 | 12,16 | 11,83 | 12,07 | 1,60% | 306.900,00 |
| 23.07.2024 | 12,01 | 12,04 | 11,86 | 11,88 | -1,00% | 170.325,00 |
| 22.07.2024 | 12,03 | 12,07 | 11,97 | 12,00 | 0,50% | 247.751,00 |
| 19.07.2024 | 12,26 | 12,34 | 11,94 | 11,94 | -8,79% | 566.661,00 |
| 18.07.2024 | 13,16 | 13,25 | 13,05 | 13,09 | -0,08% | 224.555,00 |
| 17.07.2024 | 13,14 | 13,20 | 12,99 | 13,10 | -0,61% | 252.635,00 |
| 16.07.2024 | 13,10 | 13,18 | 13,04 | 13,18 | 0,30% | 187.059,00 |
| 15.07.2024 | 13,10 | 13,22 | 13,01 | 13,14 | -0,08% | 204.864,00 |
| 12.07.2024 | 13,34 | 13,34 | 13,03 | 13,15 | 0,38% | 357.460,00 |
| 11.07.2024 | 13,36 | 13,36 | 12,70 | 13,10 | -3,96% | 972.670,00 |
| 10.07.2024 | 13,85 | 13,86 | 13,16 | 13,64 | -1,16% | 656.029,00 |
| 09.07.2024 | 13,83 | 13,85 | 13,70 | 13,80 | -0,14% | 157.213,00 |
| 08.07.2024 | 14,00 | 14,00 | 13,82 | 13,82 | -0,86% | 125.143,00 |
| 05.07.2024 | 14,14 | 14,15 | 13,93 | 13,94 | -0,99% | 162.144,00 |
| 04.07.2024 | 14,04 | 14,08 | 13,90 | 14,08 | 0,21% | 145.229,00 |
| 03.07.2024 | 13,92 | 14,08 | 13,80 | 14,05 | 0,86% | 269.370,00 |
| 02.07.2024 | 13,82 | 13,93 | 13,65 | 13,93 | 1,02% | 225.948,00 |
| 01.07.2024 | 13,67 | 13,82 | 13,61 | 13,79 | 1,40% | 154.956,00 |
| 28.06.2024 | 13,67 | 13,69 | 13,53 | 13,60 | -0,80% | 112.044,00 |
| 27.06.2024 | 13,69 | 13,82 | 13,66 | 13,71 | 0,15% | 99.068,00 |
| 26.06.2024 | 13,84 | 13,84 | 13,54 | 13,69 | -0,36% | 142.831,00 |
| 25.06.2024 | 13,67 | 13,76 | 13,65 | 13,74 | 0,00% | 88.330,00 |
| 24.06.2024 | 13,79 | 13,84 | 13,68 | 13,74 | -0,43% | 146.211,00 |
| 21.06.2024 | 13,80 | 13,87 | 13,74 | 13,80 | 0,44% | 207.907,00 |
| 20.06.2024 | 13,65 | 13,78 | 13,63 | 13,74 | 0,66% | 123.922,00 |
| 19.06.2024 | 13,78 | 13,80 | 13,59 | 13,65 | -1,16% | 124.532,00 |
| 18.06.2024 | 13,87 | 13,90 | 13,78 | 13,81 | 0,22% | 141.175,00 |
| 17.06.2024 | 13,61 | 13,78 | 13,55 | 13,78 | 0,51% | 138.893,00 |
| 14.06.2024 | 13,75 | 13,77 | 13,59 | 13,71 | -0,29% | 109.142,00 |
| 13.06.2024 | 14,07 | 14,07 | 13,66 | 13,75 | -2,41% | 243.522,00 |
| 12.06.2024 | 14,01 | 14,15 | 14,01 | 14,09 | 0,00% | 113.746,00 |
| 11.06.2024 | 14,09 | 14,09 | 13,95 | 14,09 | 0,00% | 102.268,00 |
| 10.06.2024 | 14,13 | 14,13 | 13,97 | 14,09 | -0,77% | 93.406,00 |
| 07.06.2024 | 14,23 | 14,24 | 14,03 | 14,20 | 0,14% | 165.158,00 |
| 06.06.2024 | 14,19 | 14,33 | 14,15 | 14,18 | 0,07% | 191.218,00 |
| 05.06.2024 | 14,22 | 14,37 | 14,14 | 14,17 | -0,21% | 194.729,00 |
| 04.06.2024 | 14,15 | 14,35 | 14,13 | 14,20 | 0,78% | 302.114,00 |
| 03.06.2024 | 14,10 | 14,16 | 13,91 | 14,09 | 0,07% | 289.222,00 |
| 31.05.2024 | 13,99 | 14,11 | 13,92 | 14,08 | 1,08% | 241.529,00 |
| 30.05.2024 | 13,78 | 13,95 | 13,69 | 13,93 | 1,16% | 129.421,00 |
| 29.05.2024 | 13,80 | 13,88 | 13,70 | 13,77 | 0,00% | 161.629,00 |
| 28.05.2024 | 13,97 | 14,04 | 13,73 | 13,77 | -0,58% | 120.389,00 |
| 27.05.2024 | 13,93 | 13,95 | 13,84 | 13,85 | -0,43% | 148.557,00 |
| 24.05.2024 | 13,77 | 13,92 | 13,72 | 13,91 | 0,72% | 146.115,00 |
| 23.05.2024 | 13,84 | 13,93 | 13,77 | 13,81 | -0,36% | 150.670,00 |
| 22.05.2024 | 14,00 | 14,05 | 13,77 | 13,86 | -1,35% | 173.083,00 |
| 21.05.2024 | 14,09 | 14,17 | 13,95 | 14,05 | -0,35% | 145.124,00 |
| 20.05.2024 | 14,02 | 14,14 | 13,93 | 14,10 | 0,21% | 101.967,00 |
| 17.05.2024 | 14,16 | 14,27 | 13,95 | 14,07 | 0,14% | 179.408,00 |
| 16.05.2024 | 13,52 | 14,13 | 13,49 | 14,05 | 3,77% | 442.569,00 |
| 15.05.2024 | 13,37 | 13,64 | 13,37 | 13,54 | 0,97% | 140.981,00 |
| 14.05.2024 | 13,38 | 13,58 | 13,35 | 13,41 | 0,22% | 194.480,00 |
| 13.05.2024 | 13,52 | 13,55 | 13,38 | 13,38 | -0,89% | 120.006,00 |
| 10.05.2024 | 13,48 | 13,59 | 13,47 | 13,50 | -0,22% | 90.399,00 |
| 09.05.2024 | 13,57 | 13,64 | 13,50 | 13,53 | 0,00% | 93.854,00 |
| 08.05.2024 | 13,63 | 13,70 | 13,40 | 13,53 | -0,37% | 91.341,00 |
| 07.05.2024 | 13,37 | 13,63 | 13,37 | 13,58 | 2,03% | 204.715,00 |
| 06.05.2024 | 13,45 | 13,58 | 13,29 | 13,31 | -0,82% | 194.913,00 |