10,970€
-0,27%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,08 | 11,08 | 10,88 | 10,96 | -0,36% | 98.772,00 |
| 11.11.2026 | 11,24 | 11,24 | 11,00 | 11,00 | -1,96% | 89.315,00 |
| 10.11.2026 | 11,24 | 11,26 | 11,16 | 11,22 | -0,18% | 63.866,00 |
| 09.11.2026 | 11,08 | 11,24 | 11,06 | 11,24 | 0,18% | 72.785,00 |
| 06.11.2026 | 11,24 | 11,28 | 11,08 | 11,22 | -1,75% | 191.618,00 |
| 05.11.2026 | 11,50 | 11,52 | 11,34 | 11,42 | -0,17% | 74.518,00 |
| 04.11.2026 | 11,14 | 11,44 | 11,10 | 11,44 | 2,69% | 113.070,00 |
| 03.11.2026 | 11,10 | 11,30 | 11,02 | 11,14 | -0,18% | 50.475,00 |
| 02.11.2026 | 11,18 | 11,20 | 11,04 | 11,16 | 0,36% | 68.261,00 |
| 30.10.2026 | 11,04 | 11,20 | 11,02 | 11,12 | 0,72% | 91.132,00 |
| 29.10.2026 | 11,12 | 11,30 | 10,96 | 11,04 | -1,08% | 50.696,00 |
| 28.10.2026 | 11,22 | 11,22 | 10,96 | 11,16 | 0,72% | 125.572,00 |
| 27.10.2026 | 11,14 | 11,14 | 10,98 | 11,08 | -1,42% | 123.886,00 |
| 26.10.2026 | 11,20 | 11,28 | 11,10 | 11,24 | 0,36% | 112.015,00 |
| 23.10.2026 | 11,40 | 11,40 | 11,12 | 11,20 | -1,75% | 94.606,00 |
| 22.10.2026 | 11,46 | 11,56 | 11,32 | 11,40 | -0,87% | 111.761,00 |
| 21.10.2026 | 11,64 | 11,74 | 11,46 | 11,50 | -1,03% | 149.196,00 |
| 20.10.2026 | 11,98 | 12,06 | 11,62 | 11,62 | -3,49% | 134.498,00 |
| 19.10.2026 | 12,12 | 12,18 | 11,84 | 12,04 | -0,82% | 94.843,00 |
| 16.10.2026 | 12,30 | 12,30 | 12,10 | 12,14 | 0,50% | 74.070,00 |
| 15.10.2026 | 12,16 | 12,32 | 12,02 | 12,08 | -0,98% | 77.417,00 |
| 14.10.2026 | 12,48 | 12,52 | 12,10 | 12,20 | -1,93% | 138.737,00 |
| 13.10.2026 | 12,24 | 12,54 | 12,24 | 12,44 | 1,63% | 97.417,00 |
| 12.10.2026 | 12,22 | 12,30 | 12,06 | 12,24 | 0,16% | 111.154,00 |
| 09.10.2026 | 11,74 | 12,50 | 11,74 | 12,22 | 3,21% | 281.960,00 |
| 08.10.2026 | 12,40 | 12,60 | 11,66 | 11,84 | -4,52% | 270.459,00 |
| 07.10.2026 | 12,34 | 12,42 | 12,30 | 12,40 | 0,00% | 104.773,00 |
| 06.10.2026 | 12,34 | 12,50 | 12,32 | 12,40 | 0,81% | 101.611,00 |
| 05.10.2026 | 11,86 | 12,30 | 11,84 | 12,30 | 3,71% | 168.524,00 |
| 02.10.2026 | 12,32 | 12,36 | 11,84 | 11,86 | -3,42% | 133.055,00 |
| 01.10.2026 | 12,98 | 13,02 | 12,28 | 12,28 | -6,83% | 242.253,00 |
| 30.09.2026 | 13,20 | 13,26 | 12,96 | 13,18 | -0,15% | 256.116,00 |
| 29.09.2026 | 12,58 | 13,20 | 12,52 | 13,20 | 5,26% | 344.862,00 |
| 28.09.2026 | 12,06 | 13,12 | 12,06 | 12,54 | 3,13% | 519.164,00 |
| 25.09.2026 | 12,26 | 12,30 | 12,16 | 12,16 | 0,00% | 63.891,00 |
| 24.09.2026 | 12,06 | 12,32 | 12,06 | 12,16 | 0,33% | 73.147,00 |
| 23.09.2026 | 12,06 | 12,14 | 12,02 | 12,12 | 0,50% | 99.091,00 |
| 22.09.2026 | 12,14 | 12,20 | 12,02 | 12,06 | 0,00% | 101.393,00 |
| 21.09.2026 | 12,06 | 12,28 | 12,06 | 12,06 | -0,17% | 80.081,00 |
| 18.09.2026 | 12,24 | 12,34 | 12,08 | 12,08 | -1,79% | 173.927,00 |
| 17.09.2026 | 12,48 | 12,52 | 12,30 | 12,30 | -0,81% | 83.698,00 |
| 16.09.2026 | 12,60 | 12,60 | 12,30 | 12,40 | -1,43% | 97.485,00 |
| 15.09.2026 | 12,74 | 12,76 | 12,54 | 12,58 | -1,56% | 69.873,00 |
| 14.09.2026 | 12,96 | 13,06 | 12,78 | 12,78 | -1,54% | 78.059,00 |
| 11.09.2026 | 13,00 | 13,20 | 12,74 | 12,98 | 0,31% | 105.925,00 |
| 10.09.2026 | 12,78 | 13,18 | 12,76 | 12,94 | 1,09% | 297.287,00 |
| 09.09.2026 | 12,70 | 12,94 | 12,70 | 12,80 | 0,31% | 128.276,00 |
| 08.09.2026 | 12,50 | 12,78 | 12,44 | 12,76 | 1,59% | 64.510,00 |
| 07.09.2026 | 12,46 | 12,62 | 12,44 | 12,56 | -0,48% | 66.878,00 |
| 04.09.2026 | 12,70 | 12,70 | 12,54 | 12,62 | -0,63% | 62.159,00 |
| 03.09.2026 | 12,82 | 12,88 | 12,56 | 12,70 | 0,16% | 82.332,00 |
| 02.09.2026 | 12,90 | 12,90 | 12,58 | 12,68 | -1,25% | 96.554,00 |
| 01.09.2026 | 12,70 | 12,94 | 12,68 | 12,84 | 0,47% | 77.640,00 |
| 31.08.2026 | 12,84 | 12,90 | 12,64 | 12,78 | -0,62% | 123.021,00 |
| 28.08.2026 | 12,74 | 12,92 | 12,74 | 12,86 | 1,26% | 92.650,00 |
| 27.08.2026 | 12,68 | 12,88 | 12,56 | 12,70 | -0,47% | 63.697,00 |
| 26.08.2026 | 12,58 | 12,88 | 12,56 | 12,76 | 1,59% | 83.955,00 |
| 25.08.2026 | 12,90 | 12,90 | 12,48 | 12,56 | -1,41% | 106.239,00 |
| 24.08.2026 | 12,38 | 12,90 | 12,36 | 12,74 | 2,58% | 337.402,00 |
| 21.08.2026 | 12,42 | 12,56 | 12,14 | 12,42 | -0,16% | 160.204,00 |
| 20.08.2026 | 11,96 | 12,48 | 11,96 | 12,44 | 3,32% | 434.999,00 |
| 19.08.2026 | 11,80 | 12,04 | 11,72 | 12,04 | 0,33% | 118.664,00 |
| 18.08.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 3,27% | 73.052,00 |
| 17.08.2026 | 11,94 | 11,94 | 11,54 | 11,62 | -2,68% | 83.879,00 |
| 14.08.2026 | 11,78 | 12,04 | 11,74 | 11,94 | 0,67% | 137.047,00 |
| 13.08.2026 | 11,76 | 12,04 | 11,68 | 11,86 | 0,85% | 288.167,00 |
| 12.08.2026 | 11,32 | 11,92 | 11,18 | 11,76 | 4,26% | 335.663,00 |
| 11.08.2026 | 11,22 | 11,36 | 11,22 | 11,28 | 0,36% | 76.625,00 |
| 10.08.2026 | 11,24 | 11,28 | 11,08 | 11,24 | -0,53% | 79.404,00 |
| 07.08.2026 | 10,90 | 11,32 | 10,90 | 11,30 | 3,67% | 78.883,00 |
| 06.08.2026 | 11,06 | 11,22 | 10,88 | 10,90 | -1,80% | 75.641,00 |
| 05.08.2026 | 11,06 | 11,28 | 11,00 | 11,10 | -0,18% | 48.984,00 |
| 04.08.2026 | 11,40 | 11,40 | 11,10 | 11,12 | -1,07% | 88.467,00 |
| 03.08.2026 | 11,30 | 11,34 | 11,12 | 11,24 | -0,71% | 126.869,00 |
| 31.07.2026 | 11,50 | 11,50 | 11,32 | 11,32 | -1,74% | 66.060,00 |
| 30.07.2026 | 11,60 | 11,80 | 11,52 | 11,52 | 0,00% | 91.191,00 |
| 29.07.2026 | 11,60 | 11,66 | 11,44 | 11,52 | -0,35% | 52.351,00 |
| 28.07.2026 | 11,50 | 11,78 | 11,44 | 11,56 | 0,87% | 69.838,00 |
| 27.07.2026 | 11,50 | 11,60 | 11,40 | 11,46 | 0,00% | 120.518,00 |
| 24.07.2026 | 11,60 | 11,60 | 11,40 | 11,46 | -0,17% | 60.250,00 |
| 23.07.2026 | 11,90 | 11,90 | 11,40 | 11,48 | -1,37% | 69.946,00 |
| 22.07.2026 | 11,42 | 11,76 | 11,40 | 11,64 | 1,75% | 86.817,00 |
| 21.07.2026 | 11,76 | 11,76 | 11,32 | 11,44 | -2,05% | 94.895,00 |
| 20.07.2026 | 11,82 | 11,86 | 11,66 | 11,68 | -1,52% | 83.013,00 |
| 17.07.2026 | 11,84 | 12,02 | 11,70 | 11,86 | -0,34% | 136.385,00 |
| 16.07.2026 | 12,04 | 12,04 | 11,70 | 11,90 | 0,17% | 160.734,00 |
| 15.07.2026 | 11,60 | 12,08 | 11,50 | 11,88 | 2,41% | 175.867,00 |
| 14.07.2026 | 11,38 | 11,62 | 11,36 | 11,60 | 1,58% | 163.130,00 |
| 13.07.2026 | 11,14 | 11,42 | 11,08 | 11,42 | 2,51% | 125.913,00 |
| 10.07.2026 | 11,08 | 11,16 | 10,84 | 11,14 | 0,36% | 99.924,00 |
| 09.07.2026 | 11,20 | 11,48 | 10,94 | 11,10 | 0,54% | 165.690,00 |
| 08.07.2026 | 11,02 | 11,04 | 10,92 | 11,04 | -0,18% | 89.372,00 |
| 07.07.2026 | 10,76 | 11,08 | 10,76 | 11,06 | 2,60% | 130.414,00 |
| 06.07.2026 | 10,80 | 10,88 | 10,70 | 10,78 | -0,74% | 88.392,00 |
| 03.07.2026 | 10,96 | 10,96 | 10,72 | 10,86 | 0,37% | 114.272,00 |
| 02.07.2026 | 10,46 | 10,82 | 10,46 | 10,82 | 3,64% | 138.609,00 |
| 01.07.2026 | 10,50 | 10,52 | 10,38 | 10,44 | -0,57% | 122.784,00 |
| 30.06.2026 | 10,66 | 10,66 | 10,40 | 10,50 | -0,57% | 119.213,00 |
| 29.06.2026 | 10,40 | 10,64 | 10,40 | 10,56 | 0,38% | 116.615,00 |
| 26.06.2026 | 10,38 | 10,52 | 10,30 | 10,52 | 0,77% | 91.525,00 |