10,120€
-0,78%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,25 | 10,26 | 10,10 | 10,10 | -0,98% | 66.641,00 |
| 14.08.2025 | 10,20 | 10,25 | 10,16 | 10,20 | -0,10% | 131.414,00 |
| 13.08.2025 | 10,11 | 10,22 | 10,11 | 10,21 | 0,29% | 70.454,00 |
| 12.08.2025 | 10,13 | 10,21 | 10,13 | 10,18 | 0,79% | 98.469,00 |
| 11.08.2025 | 10,10 | 10,16 | 10,04 | 10,10 | -0,49% | 101.614,00 |
| 08.08.2025 | 10,10 | 10,18 | 10,05 | 10,15 | 1,00% | 92.087,00 |
| 07.08.2025 | 10,01 | 10,10 | 9,97 | 10,05 | 0,95% | 67.842,00 |
| 06.08.2025 | 10,05 | 10,06 | 9,94 | 9,96 | -0,55% | 88.331,00 |
| 05.08.2025 | 9,94 | 10,03 | 9,94 | 10,01 | 0,50% | 167.698,00 |
| 04.08.2025 | 10,03 | 10,07 | 9,96 | 9,96 | -0,99% | 150.790,00 |
| 01.08.2025 | 10,00 | 10,12 | 9,98 | 10,06 | 0,10% | 132.116,00 |
| 31.07.2025 | 10,23 | 10,23 | 10,03 | 10,05 | -1,86% | 247.931,00 |
| 30.07.2025 | 10,40 | 10,44 | 10,20 | 10,24 | -1,06% | 77.196,00 |
| 29.07.2025 | 10,31 | 10,43 | 10,27 | 10,35 | 0,00% | 108.384,00 |
| 28.07.2025 | 10,33 | 10,38 | 10,25 | 10,35 | 0,39% | 97.778,00 |
| 25.07.2025 | 10,49 | 10,49 | 10,26 | 10,31 | -1,90% | 168.468,00 |
| 24.07.2025 | 10,40 | 10,63 | 10,40 | 10,51 | 1,15% | 284.274,00 |
| 23.07.2025 | 10,28 | 10,43 | 10,27 | 10,39 | 1,17% | 263.545,00 |
| 22.07.2025 | 10,09 | 10,27 | 10,02 | 10,27 | 1,48% | 209.143,00 |
| 21.07.2025 | 10,00 | 10,17 | 10,00 | 10,12 | 1,10% | 125.475,00 |
| 18.07.2025 | 9,98 | 10,11 | 9,88 | 10,01 | 0,40% | 164.839,00 |
| 17.07.2025 | 10,00 | 10,05 | 9,89 | 9,97 | 0,50% | 229.080,00 |
| 16.07.2025 | 10,06 | 10,11 | 9,92 | 9,92 | -1,49% | 581.793,00 |
| 15.07.2025 | 10,13 | 10,19 | 10,07 | 10,07 | -0,59% | 364.707,00 |
| 14.07.2025 | 10,38 | 10,45 | 10,13 | 10,13 | -2,69% | 344.435,00 |
| 11.07.2025 | 10,62 | 10,63 | 10,39 | 10,41 | -2,53% | 340.719,00 |
| 10.07.2025 | 10,80 | 10,99 | 10,51 | 10,68 | -2,47% | 494.566,00 |
| 09.07.2025 | 11,20 | 11,30 | 10,84 | 10,95 | -1,88% | 350.021,00 |
| 08.07.2025 | 11,06 | 11,20 | 11,02 | 11,16 | 0,72% | 118.101,00 |
| 07.07.2025 | 11,20 | 11,22 | 11,04 | 11,08 | -0,98% | 176.147,00 |
| 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 |