14,655€
-1,11%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 14,75 | 14,75 | 14,57 | 14,65 | -1,15% | 167.024,00 |
| 02.02.2023 | 14,83 | 15,02 | 14,74 | 14,82 | -0,67% | 190.039,00 |
| 01.02.2023 | 14,83 | 15,12 | 14,70 | 14,92 | 0,13% | 206.230,00 |
| 31.01.2023 | 14,86 | 14,98 | 14,80 | 14,90 | 0,07% | 225.997,00 |
| 30.01.2023 | 14,80 | 14,94 | 14,79 | 14,89 | 0,40% | 114.244,00 |
| 27.01.2023 | 14,80 | 14,89 | 14,75 | 14,83 | 0,41% | 165.554,00 |
| 26.01.2023 | 14,70 | 14,86 | 14,68 | 14,77 | 0,61% | 181.454,00 |
| 25.01.2023 | 14,88 | 14,88 | 14,63 | 14,68 | -1,34% | 146.646,00 |
| 24.01.2023 | 15,07 | 15,10 | 14,80 | 14,88 | -1,13% | 178.098,00 |
| 23.01.2023 | 15,27 | 15,33 | 15,02 | 15,05 | -1,05% | 137.728,00 |
| 20.01.2023 | 15,33 | 15,41 | 15,13 | 15,21 | -0,78% | 142.160,00 |
| 19.01.2023 | 15,36 | 15,52 | 15,19 | 15,33 | -0,84% | 291.891,00 |
| 18.01.2023 | 15,20 | 15,58 | 15,16 | 15,46 | 2,45% | 327.540,00 |
| 17.01.2023 | 15,14 | 15,31 | 14,91 | 15,09 | 0,13% | 242.487,00 |
| 16.01.2023 | 15,25 | 15,39 | 15,07 | 15,07 | -0,53% | 241.609,00 |
| 13.01.2023 | 16,30 | 16,39 | 14,74 | 15,15 | -7,17% | 1.128.553,00 |
| 12.01.2023 | 16,99 | 17,18 | 15,60 | 16,32 | -1,39% | 613.194,00 |
| 11.01.2023 | 17,20 | 17,29 | 16,55 | 16,55 | -3,67% | 234.394,00 |
| 10.01.2023 | 17,01 | 17,18 | 16,91 | 17,18 | 0,76% | 201.133,00 |
| 09.01.2023 | 17,25 | 17,25 | 16,94 | 17,05 | -1,79% | 250.613,00 |
| 06.01.2023 | 17,03 | 17,36 | 16,89 | 17,36 | 1,64% | 282.166,00 |
| 05.01.2023 | 16,84 | 17,35 | 16,79 | 17,08 | 2,95% | 588.444,00 |
| 04.01.2023 | 16,15 | 16,59 | 16,15 | 16,59 | 2,66% | 285.592,00 |
| 03.01.2023 | 16,14 | 16,23 | 15,80 | 16,16 | 0,87% | 207.301,00 |
| 02.01.2023 | 16,32 | 16,48 | 15,98 | 16,02 | -1,96% | 155.046,00 |
| 30.12.2022 | 16,09 | 16,43 | 16,09 | 16,34 | 1,05% | 264.927,00 |
| 29.12.2022 | 16,17 | 16,27 | 16,03 | 16,17 | -0,68% | 168.728,00 |
| 28.12.2022 | 16,30 | 16,34 | 16,11 | 16,28 | -0,49% | 179.927,00 |
| 27.12.2022 | 16,37 | 16,42 | 16,11 | 16,36 | 0,80% | 193.221,00 |
| 23.12.2022 | 16,14 | 16,23 | 15,86 | 16,23 | 0,43% | 204.791,00 |
| 22.12.2022 | 15,81 | 16,17 | 15,71 | 16,16 | 2,08% | 319.938,00 |
| 21.12.2022 | 15,88 | 15,98 | 15,54 | 15,83 | 0,00% | 175.756,00 |
| 20.12.2022 | 16,08 | 16,29 | 15,64 | 15,83 | -2,34% | 479.534,00 |
| 19.12.2022 | 15,17 | 16,38 | 15,17 | 16,21 | 7,49% | 1.041.160,00 |
| 16.12.2022 | 13,85 | 15,19 | 13,85 | 15,08 | 9,04% | 1.277.761,00 |
| 15.12.2022 | 13,43 | 13,98 | 13,32 | 13,83 | 2,37% | 431.119,00 |
| 14.12.2022 | 13,52 | 13,56 | 13,41 | 13,51 | -0,37% | 90.056,00 |
| 13.12.2022 | 13,65 | 13,72 | 13,50 | 13,56 | -0,73% | 79.570,00 |
| 12.12.2022 | 13,73 | 13,75 | 13,49 | 13,66 | -1,16% | 121.969,00 |
| 09.12.2022 | 13,85 | 13,85 | 13,65 | 13,82 | 0,07% | 77.746,00 |
| 08.12.2022 | 13,76 | 13,92 | 13,72 | 13,81 | 0,36% | 53.852,00 |
| 07.12.2022 | 13,75 | 13,91 | 13,63 | 13,76 | 0,15% | 132.709,00 |
| 06.12.2022 | 13,69 | 13,74 | 13,61 | 13,74 | -0,07% | 86.126,00 |
| 05.12.2022 | 14,03 | 14,03 | 13,64 | 13,75 | -2,07% | 175.333,00 |
| 02.12.2022 | 14,20 | 14,20 | 13,93 | 14,04 | -0,64% | 85.929,00 |
| 01.12.2022 | 14,17 | 14,51 | 14,08 | 14,13 | 0,43% | 224.323,00 |
| 30.11.2022 | 13,91 | 14,09 | 13,70 | 14,07 | 1,30% | 217.402,00 |
| 29.11.2022 | 14,09 | 14,17 | 13,83 | 13,89 | -1,28% | 117.208,00 |
| 28.11.2022 | 14,07 | 14,10 | 13,93 | 14,07 | -0,64% | 107.495,00 |
| 25.11.2022 | 14,41 | 14,41 | 14,09 | 14,16 | -1,53% | 132.347,00 |
| 24.11.2022 | 14,33 | 14,39 | 14,28 | 14,38 | 0,35% | 85.957,00 |
| 23.11.2022 | 14,37 | 14,42 | 14,22 | 14,33 | 0,07% | 118.264,00 |
| 22.11.2022 | 14,09 | 14,37 | 14,09 | 14,32 | 0,92% | 100.949,00 |
| 21.11.2022 | 14,15 | 14,24 | 14,10 | 14,19 | 0,35% | 98.169,00 |
| 18.11.2022 | 14,10 | 14,15 | 14,01 | 14,14 | 0,35% | 84.111,00 |
| 17.11.2022 | 13,92 | 14,09 | 13,87 | 14,09 | 1,29% | 96.422,00 |
| 16.11.2022 | 13,90 | 13,92 | 13,76 | 13,91 | -0,57% | 97.173,00 |
| 15.11.2022 | 14,03 | 14,06 | 13,88 | 13,99 | -0,07% | 109.002,00 |
| 14.11.2022 | 14,00 | 14,06 | 13,77 | 14,00 | 0,07% | 157.679,00 |
| 11.11.2022 | 14,30 | 14,30 | 13,91 | 13,99 | -1,34% | 145.560,00 |
| 10.11.2022 | 14,09 | 14,29 | 14,03 | 14,18 | -0,07% | 169.650,00 |
| 09.11.2022 | 14,11 | 14,21 | 14,00 | 14,19 | 0,85% | 137.389,00 |
| 08.11.2022 | 14,00 | 14,16 | 13,99 | 14,07 | 0,50% | 173.640,00 |
| 07.11.2022 | 13,81 | 14,10 | 13,81 | 14,00 | 0,72% | 149.577,00 |
| 04.11.2022 | 13,80 | 13,97 | 13,57 | 13,90 | 1,16% | 219.009,00 |
| 03.11.2022 | 13,17 | 13,82 | 13,17 | 13,74 | 4,01% | 407.293,00 |
| 02.11.2022 | 12,93 | 13,63 | 12,76 | 13,21 | 2,64% | 435.725,00 |
| 01.11.2022 | 12,99 | 13,02 | 12,83 | 12,87 | -0,23% | 76.156,00 |
| 31.10.2022 | 12,87 | 12,98 | 12,86 | 12,90 | 0,86% | 123.790,00 |
| 28.10.2022 | 12,70 | 12,87 | 12,66 | 12,79 | -0,08% | 181.761,00 |
| 27.10.2022 | 12,66 | 12,80 | 12,63 | 12,80 | 0,63% | 154.151,00 |
| 26.10.2022 | 12,35 | 12,72 | 12,31 | 12,72 | 2,66% | 177.987,00 |
| 25.10.2022 | 12,42 | 12,51 | 12,30 | 12,39 | -0,48% | 91.069,00 |
| 24.10.2022 | 12,47 | 12,60 | 12,35 | 12,45 | 0,65% | 143.013,00 |
| 21.10.2022 | 12,54 | 12,62 | 12,34 | 12,37 | -2,14% | 224.063,00 |
| 20.10.2022 | 12,50 | 12,75 | 12,50 | 12,64 | 1,28% | 175.746,00 |
| 19.10.2022 | 12,36 | 12,59 | 12,04 | 12,48 | 1,22% | 263.991,00 |
| 18.10.2022 | 12,30 | 12,37 | 12,11 | 12,33 | 0,41% | 270.507,00 |
| 17.10.2022 | 12,00 | 12,44 | 11,81 | 12,28 | 2,93% | 339.419,00 |
| 14.10.2022 | 12,42 | 12,42 | 11,82 | 11,93 | -3,01% | 513.820,00 |
| 13.10.2022 | 13,00 | 13,02 | 11,98 | 12,30 | -2,69% | 670.768,00 |
| 12.10.2022 | 12,55 | 12,79 | 12,45 | 12,64 | 1,20% | 269.197,00 |
| 11.10.2022 | 12,33 | 12,53 | 12,30 | 12,49 | 0,56% | 101.975,00 |
| 10.10.2022 | 12,30 | 12,47 | 12,24 | 12,42 | 0,32% | 88.261,00 |
| 07.10.2022 | 12,39 | 12,49 | 12,31 | 12,38 | 0,65% | 95.839,00 |
| 06.10.2022 | 12,40 | 12,51 | 12,30 | 12,30 | -0,16% | 114.237,00 |
| 05.10.2022 | 12,71 | 12,75 | 12,27 | 12,32 | -3,37% | 119.604,00 |
| 04.10.2022 | 12,52 | 12,86 | 12,50 | 12,75 | 3,07% | 334.745,00 |
| 03.10.2022 | 12,20 | 12,44 | 12,16 | 12,37 | -0,16% | 121.926,00 |
| 30.09.2022 | 12,34 | 12,48 | 12,27 | 12,39 | 0,57% | 117.531,00 |
| 29.09.2022 | 12,31 | 12,37 | 12,11 | 12,32 | 0,33% | 163.039,00 |
| 28.09.2022 | 12,23 | 12,31 | 12,06 | 12,28 | -0,08% | 145.511,00 |
| 27.09.2022 | 12,31 | 12,53 | 12,25 | 12,29 | -0,08% | 187.644,00 |
| 26.09.2022 | 12,59 | 12,60 | 12,20 | 12,30 | -3,07% | 396.086,00 |
| 23.09.2022 | 13,22 | 13,24 | 12,60 | 12,69 | -3,94% | 378.370,00 |
| 22.09.2022 | 13,14 | 13,23 | 13,02 | 13,21 | 0,30% | 114.393,00 |
| 21.09.2022 | 13,14 | 13,25 | 13,03 | 13,17 | -0,45% | 83.179,00 |
| 20.09.2022 | 13,22 | 13,42 | 13,20 | 13,23 | 0,61% | 177.347,00 |
| 19.09.2022 | 12,81 | 13,21 | 12,75 | 13,15 | 3,06% | 293.689,00 |
| 16.09.2022 | 12,94 | 12,94 | 12,71 | 12,76 | -2,00% | 214.263,00 |