11,275€
0,49%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 11,00 | 11,00 | 10,99 | 10,99 | 0,09% | 700,00 |
| 03.03.2025 | 10,98 | 10,98 | 10,82 | 10,98 | 0,73% | 1.270,00 |
| 28.02.2025 | 10,82 | 10,90 | 10,82 | 10,90 | 0,37% | 900,00 |
| 27.02.2025 | 10,80 | 10,86 | 10,80 | 10,86 | -0,55% | 4.000,00 |
| 26.02.2025 | 10,96 | 10,97 | 10,92 | 10,92 | -0,27% | 1.327,00 |
| 25.02.2025 | 10,74 | 10,95 | 10,74 | 10,95 | 2,53% | 2.055,00 |
| 24.02.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,38% | 94,00 |
| 21.02.2025 | 10,52 | 10,66 | 10,52 | 10,64 | 0,66% | 1.034,00 |
| 20.02.2025 | 10,64 | 10,64 | 10,57 | 10,57 | 0,67% | 935,00 |
| 19.02.2025 | 10,66 | 10,66 | 10,50 | 10,50 | -1,87% | 1.232,00 |
| 18.02.2025 | 10,44 | 10,70 | 10,44 | 10,70 | 2,39% | 370,00 |
| 17.02.2025 | 10,64 | 10,65 | 10,39 | 10,45 | -0,67% | 1.190,00 |
| 14.02.2025 | 10,30 | 10,52 | 10,30 | 10,52 | 0,48% | 386,00 |
| 13.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 12.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,10% | 500,00 |
| 11.02.2025 | 10,37 | 10,51 | 10,30 | 10,51 | 1,35% | 181,00 |
| 10.02.2025 | 10,39 | 10,39 | 10,37 | 10,37 | -0,19% | 248,00 |
| 07.02.2025 | 10,36 | 10,39 | 10,36 | 10,39 | -0,19% | 200,00 |
| 06.02.2025 | 10,27 | 10,44 | 10,27 | 10,41 | 1,07% | 1.100,00 |
| 05.02.2025 | 10,29 | 10,30 | 10,20 | 10,30 | -0,87% | 55,00 |
| 04.02.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,10% | 200,00 |
| 03.02.2025 | 10,41 | 10,41 | 10,38 | 10,38 | -3,53% | 500,00 |
| 31.01.2025 | 10,78 | 10,78 | 10,76 | 10,76 | 0,00% | 250,00 |
| 30.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,75% | 37,00 |
| 29.01.2025 | 10,63 | 10,68 | 10,61 | 10,68 | -1,02% | 510,00 |
| 28.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,84% | 27,00 |
| 27.01.2025 | 10,51 | 10,75 | 10,51 | 10,70 | 0,94% | 3.620,00 |
| 24.01.2025 | 10,51 | 10,60 | 10,51 | 10,60 | 0,57% | 50,00 |
| 23.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 22.01.2025 | 10,32 | 10,61 | 10,32 | 10,54 | 2,23% | 2.333,00 |
| 21.01.2025 | 10,38 | 10,38 | 10,30 | 10,31 | 0,29% | 1.304,00 |
| 20.01.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,19% | 35,00 |
| 17.01.2025 | 10,14 | 10,26 | 10,14 | 10,26 | 1,38% | 1.300,00 |
| 16.01.2025 | 10,35 | 10,35 | 10,09 | 10,12 | -0,30% | 1.900,00 |
| 15.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,59% | - |
| 14.01.2025 | 10,16 | 10,63 | 10,16 | 10,21 | -0,58% | 849,00 |
| 13.01.2025 | 10,17 | 10,27 | 10,10 | 10,27 | 1,78% | 4.195,00 |
| 10.01.2025 | 10,05 | 10,09 | 10,05 | 10,09 | -0,20% | 100,00 |
| 09.01.2025 | 10,12 | 10,16 | 10,11 | 10,11 | -0,98% | 1.700,00 |
| 08.01.2025 | 10,39 | 10,39 | 10,16 | 10,21 | -2,67% | 580,00 |