10,335€
-1,76%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,50 | 10,50 | 10,28 | 10,28 | -2,28% | 614,00 |
| 24.07.2025 | 10,24 | 10,61 | 10,24 | 10,52 | 1,74% | 289,00 |
| 23.07.2025 | 10,29 | 10,40 | 10,29 | 10,34 | 1,97% | 3.400,00 |
| 22.07.2025 | 10,10 | 10,14 | 10,09 | 10,14 | 0,50% | 900,00 |
| 21.07.2025 | 10,09 | 10,10 | 10,09 | 10,09 | 0,80% | 1.112,00 |
| 18.07.2025 | 9,90 | 10,06 | 9,90 | 10,01 | 0,35% | 600,00 |
| 17.07.2025 | 9,97 | 10,04 | 9,91 | 9,98 | -0,35% | 2.825,00 |
| 16.07.2025 | 10,11 | 10,11 | 10,00 | 10,01 | -1,67% | 1.205,00 |
| 15.07.2025 | 10,16 | 10,18 | 10,09 | 10,18 | 0,10% | 4.600,00 |
| 14.07.2025 | 10,43 | 10,43 | 10,17 | 10,17 | -1,83% | 5.009,00 |
| 11.07.2025 | 10,67 | 10,67 | 10,36 | 10,36 | -3,36% | 1.149,00 |
| 10.07.2025 | 10,99 | 10,99 | 10,72 | 10,72 | -3,25% | 861,00 |
| 09.07.2025 | 11,13 | 11,20 | 11,00 | 11,08 | -0,72% | 1.114,00 |
| 08.07.2025 | 11,07 | 11,16 | 11,07 | 11,16 | 0,72% | 1.700,00 |
| 07.07.2025 | 11,17 | 11,17 | 11,08 | 11,08 | -1,25% | 102,00 |
| 04.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,84% | - |
| 03.07.2025 | 11,25 | 11,43 | 11,25 | 11,43 | 1,06% | 200,00 |
| 02.07.2025 | 11,13 | 11,31 | 11,13 | 11,31 | 1,07% | 50,00 |
| 01.07.2025 | 11,13 | 11,19 | 11,13 | 11,19 | -0,44% | 600,00 |
| 30.06.2025 | 11,16 | 11,24 | 11,16 | 11,24 | 1,81% | 37,00 |
| 27.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,27% | - |
| 26.06.2025 | 11,09 | 11,09 | 11,07 | 11,07 | -2,21% | 130,00 |
| 25.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,07% | 80,00 |
| 24.06.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 1,45% | 67,00 |
| 23.06.2025 | 10,97 | 11,05 | 10,97 | 11,04 | -0,27% | 1.300,00 |
| 20.06.2025 | 11,06 | 11,07 | 11,06 | 11,07 | 0,82% | 400,00 |
| 19.06.2025 | 11,05 | 11,05 | 10,98 | 10,98 | -1,44% | 1,00 |
| 18.06.2025 | 11,23 | 11,23 | 11,14 | 11,14 | -1,50% | 60,00 |
| 17.06.2025 | 11,11 | 11,33 | 11,11 | 11,31 | 2,72% | 2.250,00 |
| 16.06.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,45% | - |
| 13.06.2025 | 10,82 | 11,06 | 10,82 | 11,06 | 0,18% | 3.010,00 |
| 12.06.2025 | 11,03 | 11,05 | 11,03 | 11,04 | -1,25% | 1.841,00 |
| 11.06.2025 | 11,19 | 11,19 | 11,18 | 11,18 | 0,00% | 1.096,00 |
| 10.06.2025 | 11,11 | 11,19 | 11,11 | 11,18 | -0,09% | 1.321,00 |
| 09.06.2025 | 11,15 | 11,19 | 11,10 | 11,19 | 0,45% | 130,00 |
| 06.06.2025 | 11,21 | 11,21 | 11,14 | 11,14 | -0,54% | 215,00 |
| 05.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 04.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,62% | - |
| 03.06.2025 | 11,35 | 11,35 | 11,22 | 11,22 | -1,15% | 600,00 |
| 02.06.2025 | 11,24 | 11,42 | 11,24 | 11,35 | 1,07% | 515,00 |
| 30.05.2025 | 11,19 | 11,31 | 11,19 | 11,23 | 0,09% | 1.217,00 |
| 29.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,36% | - |
| 28.05.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,98% | 100,00 |
| 27.05.2025 | 11,07 | 11,18 | 11,07 | 11,18 | 0,27% | 300,00 |
| 26.05.2025 | 11,08 | 11,15 | 11,08 | 11,15 | 1,55% | 650,00 |
| 23.05.2025 | 10,77 | 10,98 | 10,77 | 10,98 | 0,18% | 100,00 |
| 22.05.2025 | 11,25 | 11,25 | 10,96 | 10,96 | -3,01% | 691,00 |
| 21.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 20.05.2025 | 11,40 | 11,47 | 11,28 | 11,28 | -0,70% | 4.507,00 |
| 19.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -2,99% | 250,00 |
| 16.05.2025 | 11,26 | 11,71 | 11,26 | 11,71 | 0,95% | 500,00 |
| 15.05.2025 | 11,46 | 11,60 | 11,46 | 11,60 | -0,51% | 900,00 |
| 14.05.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,34% | 25,00 |
| 13.05.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,11% | - |
| 12.05.2025 | 11,72 | 11,75 | 11,72 | 11,75 | 0,43% | 1.300,00 |
| 09.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,51% | - |
| 08.05.2025 | 11,94 | 11,94 | 11,76 | 11,76 | -0,08% | 501,00 |
| 07.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,68% | - |
| 06.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 05.05.2025 | 11,82 | 11,95 | 11,82 | 11,95 | 0,25% | 11.301,00 |
| 02.05.2025 | 11,88 | 11,99 | 11,88 | 11,92 | 0,76% | 250,00 |
| 30.04.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,59% | - |
| 29.04.2025 | 11,91 | 11,91 | 11,90 | 11,90 | -0,42% | 400,00 |
| 28.04.2025 | 11,84 | 11,95 | 11,84 | 11,95 | 1,10% | 1.386,00 |
| 25.04.2025 | 11,77 | 11,90 | 11,77 | 11,82 | 1,72% | 1.400,00 |
| 24.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,09% | - |
| 23.04.2025 | 11,68 | 11,77 | 11,63 | 11,63 | 0,69% | 1.035,00 |
| 22.04.2025 | 11,43 | 11,56 | 11,43 | 11,55 | 2,12% | 1.503,00 |
| 17.04.2025 | 11,32 | 11,32 | 11,31 | 11,31 | 1,98% | 40,00 |
| 16.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -1,51% | - |
| 15.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,09% | - |
| 14.04.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 1,71% | - |
| 11.04.2025 | 11,07 | 11,08 | 10,93 | 11,08 | 0,09% | 3.102,00 |
| 10.04.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -2,04% | - |
| 09.04.2025 | 10,87 | 11,30 | 10,87 | 11,30 | 2,63% | 3.200,00 |
| 08.04.2025 | 11,03 | 11,26 | 11,01 | 11,01 | 1,38% | 280,00 |
| 07.04.2025 | 10,90 | 10,90 | 10,84 | 10,86 | -2,86% | 975,00 |
| 04.04.2025 | 11,30 | 11,49 | 11,18 | 11,18 | -2,36% | 2.000,00 |
| 03.04.2025 | 11,10 | 11,52 | 11,10 | 11,45 | 0,00% | 700,00 |
| 02.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,95% | - |
| 01.04.2025 | 11,36 | 11,60 | 11,36 | 11,56 | 0,43% | 600,00 |
| 31.03.2025 | 11,45 | 11,51 | 11,45 | 11,51 | -0,78% | 743,00 |
| 28.03.2025 | 11,57 | 11,66 | 11,57 | 11,60 | 0,26% | 1.150,00 |
| 27.03.2025 | 11,45 | 11,59 | 11,45 | 11,57 | 0,17% | 250,00 |
| 26.03.2025 | 11,67 | 11,72 | 11,55 | 11,55 | -2,28% | 210,00 |
| 25.03.2025 | 11,68 | 11,82 | 11,68 | 11,82 | 0,94% | 780,00 |
| 24.03.2025 | 11,82 | 11,82 | 11,71 | 11,71 | 1,47% | 1.017,00 |
| 21.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,69% | - |
| 20.03.2025 | 11,68 | 11,84 | 11,62 | 11,62 | -0,68% | 1.700,00 |
| 19.03.2025 | 11,36 | 11,83 | 11,36 | 11,70 | 2,63% | 1.230,00 |
| 18.03.2025 | 11,60 | 11,72 | 11,40 | 11,40 | -2,40% | 2.077,00 |
| 17.03.2025 | 11,40 | 11,68 | 11,40 | 11,68 | 1,48% | 1.550,00 |
| 14.03.2025 | 11,17 | 11,51 | 11,16 | 11,51 | 2,77% | 1.098,00 |
| 13.03.2025 | 11,09 | 11,26 | 11,09 | 11,20 | -0,88% | 1.260,00 |
| 12.03.2025 | 11,36 | 11,44 | 11,27 | 11,30 | -0,44% | 4.646,00 |
| 11.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,26% | - |
| 10.03.2025 | 11,48 | 11,50 | 11,26 | 11,38 | 0,26% | 919,00 |
| 07.03.2025 | 11,10 | 11,35 | 11,10 | 11,35 | 1,07% | 3.810,00 |
| 06.03.2025 | 11,08 | 11,25 | 11,08 | 11,23 | 0,63% | 1.269,00 |
| 05.03.2025 | 10,76 | 11,22 | 10,76 | 11,16 | 1,55% | 550,00 |