13,080€
0,08%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 13,13 | 13,20 | 13,05 | 13,10 | 0,23% | 38.169,00 |
25.04.2024 | 13,11 | 13,14 | 13,03 | 13,07 | -0,23% | 135.556,00 |
24.04.2024 | 13,31 | 13,32 | 13,08 | 13,10 | -1,73% | 117.399,00 |
23.04.2024 | 13,31 | 13,41 | 13,26 | 13,33 | 0,15% | 112.111,00 |
22.04.2024 | 13,38 | 13,44 | 13,30 | 13,31 | -0,08% | 118.185,00 |
19.04.2024 | 13,34 | 13,43 | 13,23 | 13,32 | 0,60% | 192.107,00 |
18.04.2024 | 12,89 | 13,38 | 12,86 | 13,24 | 3,28% | 468.211,00 |
17.04.2024 | 12,69 | 12,96 | 12,62 | 12,82 | 0,39% | 227.371,00 |
16.04.2024 | 12,88 | 12,95 | 12,43 | 12,77 | -1,77% | 715.140,00 |
15.04.2024 | 13,41 | 13,41 | 12,67 | 13,00 | -3,13% | 635.686,00 |
12.04.2024 | 13,35 | 13,55 | 13,35 | 13,42 | 0,45% | 121.845,00 |
11.04.2024 | 13,39 | 13,50 | 13,35 | 13,36 | -0,37% | 106.140,00 |
10.04.2024 | 13,43 | 13,50 | 13,30 | 13,41 | 0,60% | 143.891,00 |
09.04.2024 | 13,39 | 13,51 | 13,25 | 13,33 | -0,07% | 152.847,00 |
08.04.2024 | 13,27 | 13,44 | 13,22 | 13,34 | 0,76% | 167.962,00 |
05.04.2024 | 13,20 | 13,34 | 13,19 | 13,24 | -0,45% | 136.884,00 |
04.04.2024 | 13,20 | 13,30 | 13,16 | 13,30 | 0,38% | 116.769,00 |
03.04.2024 | 13,06 | 13,27 | 13,03 | 13,25 | 1,30% | 166.393,00 |
02.04.2024 | 13,30 | 13,32 | 13,01 | 13,08 | -1,58% | 203.266,00 |
28.03.2024 | 13,15 | 13,32 | 13,10 | 13,29 | 1,06% | 286.818,00 |
27.03.2024 | 12,89 | 13,15 | 12,89 | 13,15 | 2,10% | 242.373,00 |
26.03.2024 | 12,89 | 12,96 | 12,81 | 12,88 | 0,39% | 146.471,00 |
25.03.2024 | 12,60 | 12,97 | 12,60 | 12,83 | 1,58% | 387.482,00 |
22.03.2024 | 12,53 | 12,65 | 12,53 | 12,63 | 1,04% | 159.155,00 |
21.03.2024 | 12,55 | 12,55 | 12,40 | 12,50 | 0,00% | 191.500,00 |
20.03.2024 | 12,33 | 12,51 | 12,32 | 12,50 | 1,05% | 150.936,00 |
19.03.2024 | 12,45 | 12,48 | 12,33 | 12,37 | -0,80% | 183.318,00 |
18.03.2024 | 12,41 | 12,50 | 12,37 | 12,47 | 0,40% | 167.850,00 |
15.03.2024 | 12,40 | 12,57 | 12,32 | 12,42 | 0,40% | 308.455,00 |
14.03.2024 | 12,59 | 12,64 | 12,37 | 12,37 | -1,90% | 210.343,00 |
13.03.2024 | 12,71 | 12,71 | 12,58 | 12,61 | -0,55% | 115.122,00 |
12.03.2024 | 12,47 | 12,70 | 12,46 | 12,68 | 1,77% | 223.105,00 |
11.03.2024 | 12,60 | 12,63 | 12,26 | 12,46 | -1,58% | 591.058,00 |
08.03.2024 | 12,72 | 12,74 | 12,66 | 12,66 | -0,31% | 185.548,00 |
07.03.2024 | 12,69 | 12,77 | 12,68 | 12,70 | -0,39% | 168.371,00 |
06.03.2024 | 12,70 | 12,81 | 12,67 | 12,75 | 0,24% | 185.855,00 |
05.03.2024 | 12,83 | 12,86 | 12,68 | 12,72 | -1,32% | 300.105,00 |
04.03.2024 | 12,99 | 13,03 | 12,89 | 12,89 | -0,85% | 161.735,00 |
01.03.2024 | 13,08 | 13,13 | 12,95 | 13,00 | -0,61% | 120.330,00 |
29.02.2024 | 12,98 | 13,10 | 12,95 | 13,08 | 1,00% | 145.763,00 |
28.02.2024 | 13,03 | 13,03 | 12,95 | 12,95 | -0,38% | 100.344,00 |
27.02.2024 | 13,03 | 13,04 | 12,93 | 13,00 | 0,00% | 138.020,00 |
26.02.2024 | 13,06 | 13,09 | 12,94 | 13,00 | -0,54% | 182.076,00 |
23.02.2024 | 13,11 | 13,15 | 13,04 | 13,07 | -0,38% | 85.962,00 |
22.02.2024 | 13,13 | 13,24 | 13,03 | 13,12 | 0,46% | 149.686,00 |
21.02.2024 | 13,01 | 13,14 | 13,01 | 13,06 | 0,00% | 144.323,00 |
20.02.2024 | 13,16 | 13,19 | 13,04 | 13,06 | -0,76% | 125.278,00 |
19.02.2024 | 13,12 | 13,17 | 13,05 | 13,16 | 0,46% | 66.607,00 |
16.02.2024 | 13,19 | 13,21 | 13,10 | 13,10 | -0,15% | 94.794,00 |
15.02.2024 | 13,24 | 13,25 | 13,12 | 13,12 | -0,61% | 122.349,00 |
14.02.2024 | 13,14 | 13,21 | 13,08 | 13,20 | 0,84% | 121.597,00 |
13.02.2024 | 13,01 | 13,25 | 13,00 | 13,09 | -0,08% | 144.922,00 |
12.02.2024 | 12,86 | 13,19 | 12,85 | 13,10 | 1,71% | 160.636,00 |
09.02.2024 | 13,19 | 13,19 | 12,88 | 12,88 | -2,05% | 295.659,00 |
08.02.2024 | 13,06 | 13,18 | 12,96 | 13,15 | 0,77% | 124.630,00 |
07.02.2024 | 13,12 | 13,13 | 13,00 | 13,05 | 0,23% | 105.767,00 |
06.02.2024 | 12,91 | 13,02 | 12,84 | 13,02 | 0,46% | 119.708,00 |
05.02.2024 | 13,02 | 13,03 | 12,93 | 12,96 | -0,15% | 163.077,00 |
02.02.2024 | 13,01 | 13,08 | 12,96 | 12,98 | -0,15% | 185.663,00 |
01.02.2024 | 13,00 | 13,06 | 12,96 | 13,00 | -0,46% | 234.650,00 |
31.01.2024 | 13,00 | 13,11 | 12,92 | 13,06 | 0,46% | 204.511,00 |
30.01.2024 | 13,24 | 13,24 | 12,98 | 13,00 | -1,66% | 264.740,00 |
29.01.2024 | 13,21 | 13,23 | 13,09 | 13,22 | 0,08% | 97.096,00 |
26.01.2024 | 13,10 | 13,25 | 13,08 | 13,21 | 0,92% | 139.999,00 |
25.01.2024 | 13,06 | 13,15 | 13,00 | 13,09 | 0,00% | 131.056,00 |
24.01.2024 | 13,05 | 13,18 | 13,05 | 13,09 | 0,31% | 151.571,00 |
23.01.2024 | 13,16 | 13,19 | 13,00 | 13,05 | -0,53% | 206.538,00 |
22.01.2024 | 13,00 | 13,21 | 12,96 | 13,12 | 1,31% | 256.291,00 |
19.01.2024 | 12,90 | 13,06 | 12,88 | 12,95 | 0,47% | 223.901,00 |
18.01.2024 | 12,99 | 13,01 | 12,84 | 12,89 | -0,46% | 181.279,00 |
17.01.2024 | 12,97 | 13,09 | 12,83 | 12,95 | -1,07% | 449.163,00 |
16.01.2024 | 13,00 | 13,22 | 12,97 | 13,09 | 0,46% | 276.392,00 |
15.01.2024 | 13,08 | 13,25 | 12,86 | 13,03 | -1,21% | 589.842,00 |
12.01.2024 | 13,70 | 13,75 | 13,02 | 13,19 | -6,19% | 1.632.896,00 |
11.01.2024 | 14,15 | 14,32 | 13,61 | 14,06 | -0,50% | 656.096,00 |
10.01.2024 | 14,34 | 14,35 | 14,13 | 14,13 | -1,46% | 124.241,00 |
09.01.2024 | 14,34 | 14,48 | 14,32 | 14,34 | 0,21% | 92.637,00 |
08.01.2024 | 14,18 | 14,33 | 14,11 | 14,31 | 0,56% | 133.965,00 |
05.01.2024 | 14,38 | 14,50 | 14,16 | 14,23 | -1,73% | 138.759,00 |
04.01.2024 | 14,24 | 14,52 | 14,23 | 14,48 | 1,47% | 99.399,00 |
03.01.2024 | 14,47 | 14,58 | 14,23 | 14,27 | -1,25% | 152.347,00 |
02.01.2024 | 14,16 | 14,45 | 14,12 | 14,45 | 1,83% | 164.080,00 |
29.12.2023 | 14,22 | 14,28 | 14,16 | 14,19 | -0,21% | 55.773,00 |
28.12.2023 | 14,26 | 14,32 | 14,19 | 14,22 | 0,00% | 62.866,00 |
27.12.2023 | 14,29 | 14,36 | 14,15 | 14,22 | -0,56% | 134.324,00 |
22.12.2023 | 14,28 | 14,39 | 14,20 | 14,30 | 0,00% | 132.820,00 |
21.12.2023 | 14,20 | 14,53 | 14,12 | 14,30 | 0,35% | 344.485,00 |
20.12.2023 | 13,90 | 14,52 | 13,88 | 14,25 | 2,81% | 452.582,00 |
19.12.2023 | 13,69 | 13,93 | 13,68 | 13,86 | 0,87% | 208.943,00 |
18.12.2023 | 13,81 | 13,83 | 13,69 | 13,74 | -0,58% | 145.977,00 |
15.12.2023 | 13,94 | 14,04 | 13,82 | 13,82 | -0,93% | 308.295,00 |
14.12.2023 | 14,03 | 14,21 | 13,90 | 13,95 | 0,65% | 155.628,00 |
13.12.2023 | 13,77 | 13,89 | 13,74 | 13,86 | 0,36% | 132.042,00 |
12.12.2023 | 13,89 | 13,89 | 13,69 | 13,81 | 0,15% | 141.274,00 |
11.12.2023 | 13,86 | 13,86 | 13,69 | 13,79 | -0,58% | 98.899,00 |
08.12.2023 | 13,88 | 13,88 | 13,70 | 13,87 | -0,07% | 110.335,00 |
07.12.2023 | 13,94 | 13,94 | 13,71 | 13,88 | -0,57% | 120.990,00 |
06.12.2023 | 13,99 | 14,04 | 13,92 | 13,96 | -0,43% | 85.068,00 |
05.12.2023 | 14,08 | 14,10 | 13,98 | 14,02 | -0,36% | 84.970,00 |
04.12.2023 | 14,18 | 14,24 | 14,00 | 14,07 | -0,78% | 130.634,00 |