9,418€
-1,49%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 9,55 | 9,65 | 9,45 | 9,56 | 1,27% | 244.840,00 |
| 21.01.2026 | 9,41 | 9,52 | 9,22 | 9,44 | -0,53% | 261.412,00 |
| 20.01.2026 | 9,58 | 9,62 | 9,39 | 9,49 | -0,84% | 121.176,00 |
| 19.01.2026 | 9,57 | 9,62 | 9,50 | 9,57 | -0,88% | 90.325,00 |
| 16.01.2026 | 9,47 | 9,71 | 9,41 | 9,66 | 1,74% | 135.967,00 |
| 15.01.2026 | 9,46 | 9,58 | 9,43 | 9,49 | 0,90% | 184.917,00 |
| 14.01.2026 | 9,38 | 9,47 | 9,12 | 9,41 | -0,05% | 269.193,00 |
| 13.01.2026 | 9,29 | 9,42 | 9,02 | 9,41 | 0,91% | 315.768,00 |
| 12.01.2026 | 9,31 | 9,39 | 9,27 | 9,33 | 0,05% | 125.060,00 |
| 09.01.2026 | 9,12 | 9,33 | 9,11 | 9,32 | 2,14% | 135.242,00 |
| 08.01.2026 | 9,04 | 9,18 | 9,04 | 9,13 | -0,05% | 72.786,00 |
| 07.01.2026 | 9,10 | 9,14 | 9,05 | 9,13 | 0,11% | 165.893,00 |
| 06.01.2026 | 9,01 | 9,13 | 8,98 | 9,12 | 1,11% | 125.992,00 |
| 05.01.2026 | 9,05 | 9,07 | 8,97 | 9,02 | -0,77% | 113.798,00 |
| 02.01.2026 | 9,19 | 9,22 | 9,03 | 9,09 | -0,71% | 95.470,00 |
| 30.12.2025 | 8,99 | 9,18 | 8,98 | 9,16 | 0,94% | 110.524,00 |
| 29.12.2025 | 9,00 | 9,11 | 8,99 | 9,07 | 0,95% | 235.079,00 |
| 23.12.2025 | 8,95 | 9,03 | 8,92 | 8,99 | 0,17% | 136.179,00 |
| 22.12.2025 | 9,12 | 9,14 | 8,94 | 8,97 | -1,86% | 237.066,00 |
| 19.12.2025 | 9,14 | 9,25 | 9,13 | 9,14 | 0,22% | 309.586,00 |
| 18.12.2025 | 9,07 | 9,14 | 8,93 | 9,12 | 0,77% | 222.163,00 |
| 17.12.2025 | 9,45 | 9,56 | 8,93 | 9,05 | -5,97% | 970.064,00 |
| 16.12.2025 | 9,65 | 9,68 | 9,60 | 9,63 | 0,47% | 103.924,00 |
| 15.12.2025 | 9,61 | 9,68 | 9,55 | 9,58 | -0,26% | 125.294,00 |
| 12.12.2025 | 9,63 | 9,64 | 9,56 | 9,61 | 0,21% | 60.907,00 |
| 11.12.2025 | 9,56 | 9,60 | 9,49 | 9,59 | 0,21% | 96.791,00 |
| 10.12.2025 | 9,53 | 9,62 | 9,51 | 9,57 | 0,10% | 58.506,00 |
| 09.12.2025 | 9,53 | 9,68 | 9,51 | 9,56 | -0,31% | 99.767,00 |
| 08.12.2025 | 9,70 | 9,73 | 9,59 | 9,59 | -1,54% | 71.686,00 |
| 05.12.2025 | 9,75 | 9,81 | 9,73 | 9,74 | -0,10% | 45.436,00 |
| 04.12.2025 | 9,78 | 9,83 | 9,75 | 9,75 | 0,10% | 106.078,00 |
| 03.12.2025 | 9,69 | 9,78 | 9,69 | 9,74 | 0,26% | 38.415,00 |
| 02.12.2025 | 9,75 | 9,85 | 9,65 | 9,71 | -0,10% | 105.039,00 |
| 01.12.2025 | 9,71 | 9,74 | 9,64 | 9,72 | 0,05% | 80.939,00 |
| 28.11.2025 | 9,69 | 9,75 | 9,68 | 9,72 | 0,00% | 70.689,00 |
| 27.11.2025 | 9,64 | 9,75 | 9,64 | 9,72 | 0,57% | 54.115,00 |
| 26.11.2025 | 9,69 | 9,72 | 9,63 | 9,66 | -0,10% | 66.187,00 |
| 25.11.2025 | 9,48 | 9,69 | 9,48 | 9,67 | 0,73% | 69.757,00 |
| 24.11.2025 | 9,55 | 9,64 | 9,53 | 9,60 | 0,73% | 130.979,00 |
| 21.11.2025 | 9,34 | 9,59 | 9,32 | 9,53 | 1,55% | 79.473,00 |
| 20.11.2025 | 9,52 | 9,52 | 9,37 | 9,39 | -1,05% | 54.804,00 |
| 19.11.2025 | 9,39 | 9,54 | 9,38 | 9,49 | 1,34% | 80.751,00 |
| 18.11.2025 | 9,40 | 9,48 | 9,36 | 9,36 | -1,27% | 189.756,00 |
| 17.11.2025 | 9,53 | 9,54 | 9,46 | 9,48 | -0,94% | 54.388,00 |
| 14.11.2025 | 9,65 | 9,65 | 9,52 | 9,57 | -1,14% | 77.010,00 |
| 13.11.2025 | 9,74 | 9,78 | 9,63 | 9,68 | -0,67% | 64.897,00 |
| 12.11.2025 | 9,65 | 9,76 | 9,63 | 9,75 | 1,30% | 104.301,00 |
| 11.11.2025 | 9,58 | 9,64 | 9,51 | 9,62 | 1,48% | 154.452,00 |
| 10.11.2025 | 9,63 | 9,72 | 9,48 | 9,48 | -1,15% | 111.003,00 |
| 07.11.2025 | 9,60 | 9,64 | 9,46 | 9,59 | 0,16% | 127.465,00 |
| 06.11.2025 | 9,47 | 9,58 | 9,45 | 9,58 | 1,11% | 78.106,00 |
| 05.11.2025 | 9,45 | 9,49 | 9,37 | 9,47 | 0,69% | 100.952,00 |
| 04.11.2025 | 9,46 | 9,47 | 9,39 | 9,41 | -1,16% | 171.164,00 |
| 03.11.2025 | 9,57 | 9,59 | 9,47 | 9,52 | -0,57% | 134.598,00 |
| 31.10.2025 | 9,66 | 9,68 | 9,57 | 9,57 | -1,03% | 70.320,00 |
| 30.10.2025 | 9,67 | 9,71 | 9,62 | 9,67 | -0,21% | 73.678,00 |
| 29.10.2025 | 9,74 | 9,79 | 9,69 | 9,69 | -1,47% | 80.909,00 |
| 28.10.2025 | 9,84 | 9,85 | 9,69 | 9,84 | -0,20% | 68.084,00 |
| 27.10.2025 | 9,93 | 9,93 | 9,83 | 9,86 | -0,71% | 82.164,00 |
| 24.10.2025 | 9,94 | 9,95 | 9,78 | 9,93 | 0,05% | 98.513,00 |
| 23.10.2025 | 9,84 | 9,94 | 9,83 | 9,92 | 1,33% | 83.388,00 |
| 22.10.2025 | 9,73 | 9,88 | 9,55 | 9,79 | 0,26% | 1.070.508,00 |
| 21.10.2025 | 9,83 | 9,85 | 9,67 | 9,77 | -1,56% | 164.910,00 |
| 20.10.2025 | 9,98 | 9,98 | 9,84 | 9,92 | -0,65% | 157.584,00 |
| 17.10.2025 | 9,95 | 10,02 | 9,84 | 9,99 | 0,30% | 267.703,00 |
| 16.10.2025 | 9,77 | 9,98 | 9,74 | 9,96 | 2,31% | 140.551,00 |
| 15.10.2025 | 9,61 | 9,81 | 9,61 | 9,73 | 1,14% | 176.117,00 |
| 14.10.2025 | 9,74 | 10,22 | 9,55 | 9,62 | -1,99% | 492.201,00 |
| 13.10.2025 | 9,83 | 9,94 | 9,68 | 9,82 | -0,86% | 133.457,00 |
| 10.10.2025 | 9,67 | 9,96 | 9,66 | 9,90 | 2,43% | 424.257,00 |
| 09.10.2025 | 9,56 | 9,72 | 9,22 | 9,67 | 1,20% | 268.155,00 |
| 08.10.2025 | 9,41 | 9,56 | 9,41 | 9,55 | 0,10% | 156.965,00 |
| 07.10.2025 | 9,65 | 9,69 | 9,54 | 9,54 | -0,83% | 129.852,00 |
| 06.10.2025 | 9,45 | 9,63 | 9,41 | 9,62 | 1,53% | 154.619,00 |
| 03.10.2025 | 9,47 | 9,54 | 9,39 | 9,48 | 0,80% | 157.693,00 |
| 02.10.2025 | 9,33 | 9,41 | 9,32 | 9,40 | 0,80% | 152.040,00 |
| 01.10.2025 | 9,41 | 9,41 | 9,31 | 9,33 | -0,43% | 107.452,00 |
| 30.09.2025 | 9,40 | 9,41 | 9,27 | 9,37 | -0,27% | 160.955,00 |
| 29.09.2025 | 9,43 | 9,48 | 9,36 | 9,39 | -0,27% | 145.130,00 |
| 26.09.2025 | 9,35 | 9,44 | 9,32 | 9,42 | 0,75% | 174.940,00 |
| 25.09.2025 | 9,46 | 9,55 | 9,32 | 9,35 | -1,32% | 120.925,00 |
| 24.09.2025 | 9,52 | 9,52 | 9,38 | 9,47 | 0,00% | 99.556,00 |
| 23.09.2025 | 9,31 | 9,51 | 9,31 | 9,47 | 1,23% | 167.297,00 |
| 22.09.2025 | 9,56 | 9,63 | 9,34 | 9,36 | -2,86% | 286.445,00 |
| 19.09.2025 | 9,71 | 9,77 | 9,62 | 9,63 | -1,03% | 222.953,00 |
| 18.09.2025 | 9,67 | 9,78 | 9,62 | 9,73 | 0,57% | 157.162,00 |
| 17.09.2025 | 9,61 | 9,71 | 9,61 | 9,68 | 0,47% | 89.405,00 |
| 16.09.2025 | 9,76 | 9,76 | 9,62 | 9,63 | -1,58% | 162.752,00 |
| 15.09.2025 | 9,68 | 9,81 | 9,68 | 9,79 | 1,03% | 196.464,00 |
| 12.09.2025 | 9,72 | 9,73 | 9,64 | 9,69 | -2,17% | 204.954,00 |
| 10.09.2025 | 9,91 | 9,96 | 9,88 | 9,90 | -0,80% | 60.676,00 |
| 05.09.2025 | 10,09 | 10,09 | 9,98 | 9,98 | -0,89% | 104.985,00 |
| 04.09.2025 | 10,02 | 10,12 | 10,01 | 10,07 | 0,70% | 84.716,00 |
| 03.09.2025 | 9,96 | 10,05 | 9,96 | 10,00 | 0,20% | 99.428,00 |
| 02.09.2025 | 10,09 | 10,14 | 9,98 | 9,98 | -1,38% | 77.597,00 |
| 01.09.2025 | 10,06 | 10,15 | 10,05 | 10,12 | 1,00% | 90.549,00 |
| 29.08.2025 | 9,99 | 10,09 | 9,99 | 10,02 | 0,35% | 118.073,00 |
| 28.08.2025 | 10,02 | 10,10 | 9,97 | 9,99 | -0,45% | 138.230,00 |
| 27.08.2025 | 10,01 | 10,09 | 9,98 | 10,03 | -0,40% | 163.855,00 |
| 26.08.2025 | 9,99 | 10,15 | 9,99 | 10,07 | 0,30% | 133.858,00 |