11,180€
-0,89%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 11,12 | 11,22 | 11,12 | 11,17 | 0,18% | 113.478,00 |
| 26.05.2025 | 11,13 | 11,19 | 11,07 | 11,15 | 1,27% | 142.256,00 |
| 23.05.2025 | 10,82 | 11,10 | 10,82 | 11,01 | 1,66% | 197.319,00 |
| 22.05.2025 | 11,29 | 11,32 | 10,76 | 10,83 | -4,24% | 399.398,00 |
| 21.05.2025 | 11,45 | 11,45 | 11,24 | 11,31 | -0,53% | 115.213,00 |
| 20.05.2025 | 11,47 | 11,47 | 11,25 | 11,37 | -0,44% | 101.308,00 |
| 19.05.2025 | 11,43 | 11,46 | 11,29 | 11,42 | 0,00% | 101.106,00 |
| 16.05.2025 | 11,41 | 11,90 | 11,36 | 11,42 | 0,79% | 408.172,00 |
| 15.05.2025 | 11,64 | 11,69 | 11,16 | 11,33 | -1,82% | 282.792,00 |
| 14.05.2025 | 11,51 | 11,60 | 11,46 | 11,54 | -0,09% | 163.386,00 |
| 13.05.2025 | 11,68 | 11,71 | 11,50 | 11,55 | -0,86% | 175.179,00 |
| 12.05.2025 | 11,77 | 11,83 | 11,60 | 11,65 | -0,68% | 126.555,00 |
| 09.05.2025 | 11,68 | 11,78 | 11,68 | 11,73 | 0,09% | 51.716,00 |
| 08.05.2025 | 11,85 | 11,85 | 11,68 | 11,72 | -1,43% | 88.416,00 |
| 07.05.2025 | 11,88 | 11,91 | 11,81 | 11,89 | -0,08% | 129.056,00 |
| 06.05.2025 | 11,89 | 11,92 | 11,78 | 11,90 | 0,08% | 95.570,00 |
| 05.05.2025 | 11,94 | 11,96 | 11,84 | 11,89 | -0,50% | 80.324,00 |
| 02.05.2025 | 11,90 | 12,03 | 11,85 | 11,95 | 0,59% | 143.376,00 |
| 30.04.2025 | 11,96 | 11,97 | 11,78 | 11,88 | -0,25% | 125.734,00 |
| 29.04.2025 | 11,88 | 11,94 | 11,44 | 11,91 | -0,08% | 243.459,00 |
| 28.04.2025 | 11,89 | 11,97 | 11,85 | 11,92 | 0,42% | 104.412,00 |
| 25.04.2025 | 11,78 | 12,04 | 11,78 | 11,87 | 0,68% | 166.192,00 |
| 24.04.2025 | 11,68 | 11,86 | 11,66 | 11,79 | 0,77% | 175.402,00 |
| 23.04.2025 | 11,72 | 11,72 | 11,62 | 11,70 | 1,30% | 109.984,00 |
| 22.04.2025 | 11,46 | 11,63 | 11,41 | 11,55 | 1,23% | 178.501,00 |
| 17.04.2025 | 11,30 | 11,44 | 11,25 | 11,41 | 0,44% | 148.269,00 |
| 16.04.2025 | 11,22 | 11,37 | 11,22 | 11,36 | 0,44% | 155.221,00 |
| 15.04.2025 | 11,34 | 11,42 | 11,29 | 11,31 | -0,26% | 122.601,00 |
| 14.04.2025 | 11,20 | 11,34 | 11,12 | 11,34 | 2,35% | 149.168,00 |
| 11.04.2025 | 11,11 | 11,18 | 10,88 | 11,08 | 0,73% | 238.992,00 |
| 10.04.2025 | 11,10 | 11,18 | 10,99 | 11,00 | 1,20% | 180.668,00 |
| 09.04.2025 | 11,34 | 11,34 | 10,82 | 10,87 | -2,95% | 232.331,00 |
| 08.04.2025 | 11,20 | 11,30 | 11,04 | 11,20 | 1,08% | 165.686,00 |
| 07.04.2025 | 10,70 | 11,31 | 10,68 | 11,08 | -1,25% | 385.352,00 |
| 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 |