12,550€
-2,26%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 12,76 | 12,76 | 12,62 | 12,62 | -1,71% | - |
| 14.09.2026 | 12,94 | 13,06 | 12,84 | 12,84 | -1,38% | 44,00 |
| 11.09.2026 | 12,88 | 13,06 | 12,78 | 13,02 | -0,31% | 300,00 |
| 10.09.2026 | 12,74 | 13,16 | 12,74 | 13,06 | 3,00% | 6.732,00 |
| 09.09.2026 | 12,64 | 12,86 | 12,64 | 12,68 | -0,31% | 3.567,00 |
| 08.09.2026 | 12,38 | 12,72 | 12,38 | 12,72 | 1,11% | - |
| 07.09.2026 | 12,54 | 12,58 | 12,48 | 12,58 | 1,62% | - |
| 04.09.2026 | 12,72 | 12,72 | 12,38 | 12,38 | -2,67% | 434,00 |
| 03.09.2026 | 12,62 | 12,72 | 12,58 | 12,72 | 0,32% | - |
| 02.09.2026 | 12,72 | 12,74 | 12,64 | 12,68 | -2,01% | 120,00 |
| 01.09.2026 | 12,68 | 12,94 | 12,68 | 12,94 | 1,89% | 2.720,00 |
| 31.08.2026 | 12,74 | 12,90 | 12,66 | 12,70 | 0,00% | 3.250,00 |
| 28.08.2026 | 12,60 | 12,88 | 12,60 | 12,70 | 0,47% | 690,00 |
| 27.08.2026 | 12,54 | 12,68 | 12,54 | 12,64 | -1,10% | 380,00 |
| 26.08.2026 | 12,62 | 12,78 | 12,54 | 12,78 | 1,59% | - |
| 25.08.2026 | 12,82 | 12,82 | 12,58 | 12,58 | -1,41% | 785,00 |
| 24.08.2026 | 12,28 | 12,80 | 12,28 | 12,76 | 3,07% | 2.840,00 |
| 21.08.2026 | 12,42 | 12,42 | 12,38 | 12,38 | 0,16% | - |
| 20.08.2026 | 11,94 | 12,42 | 11,94 | 12,36 | 3,00% | 1.235,00 |
| 19.08.2026 | 11,90 | 12,04 | 11,88 | 12,00 | 0,50% | 5.350,00 |
| 18.08.2026 | 11,42 | 11,94 | 11,42 | 11,94 | 3,29% | 10,00 |
| 17.08.2026 | 11,84 | 11,84 | 11,56 | 11,56 | -2,20% | 660,00 |
| 14.08.2026 | 11,84 | 11,98 | 11,74 | 11,82 | -0,17% | 3.800,00 |
| 13.08.2026 | 11,76 | 11,90 | 11,74 | 11,84 | -1,17% | 1.637,00 |
| 12.08.2026 | 11,28 | 12,00 | 11,22 | 11,98 | 6,58% | 1.100,00 |
| 11.08.2026 | 11,16 | 11,36 | 11,16 | 11,24 | 0,72% | 2.990,00 |
| 10.08.2026 | 11,32 | 11,32 | 11,16 | 11,16 | -0,89% | 1.160,00 |
| 07.08.2026 | 10,96 | 11,26 | 10,96 | 11,26 | 3,49% | - |
| 06.08.2026 | 11,10 | 11,18 | 10,88 | 10,88 | -1,45% | 100,00 |
| 05.08.2026 | 11,10 | 11,20 | 11,04 | 11,04 | -0,72% | 562,00 |
| 04.08.2026 | 11,12 | 11,18 | 11,12 | 11,12 | -0,54% | 300,00 |
| 03.08.2026 | 11,32 | 11,32 | 11,18 | 11,18 | -1,58% | 250,00 |
| 31.07.2026 | 11,46 | 11,46 | 11,36 | 11,36 | -1,90% | 100,00 |
| 30.07.2026 | 11,58 | 11,62 | 11,58 | 11,58 | 0,35% | 400,00 |
| 29.07.2026 | 11,50 | 11,60 | 11,50 | 11,54 | 0,00% | 1.000,00 |
| 28.07.2026 | 11,50 | 11,70 | 11,50 | 11,54 | 0,87% | 1.130,00 |
| 27.07.2026 | 11,58 | 11,58 | 11,44 | 11,44 | -0,52% | 1.027,00 |
| 24.07.2026 | 11,44 | 11,50 | 11,44 | 11,50 | 0,35% | 150,00 |
| 23.07.2026 | 11,50 | 11,52 | 11,46 | 11,46 | -1,21% | 60,00 |
| 22.07.2026 | 11,32 | 11,60 | 11,32 | 11,60 | 1,75% | 2,00 |
| 21.07.2026 | 11,58 | 11,58 | 11,34 | 11,40 | -2,40% | 550,00 |
| 20.07.2026 | 11,78 | 11,80 | 11,68 | 11,68 | -1,52% | 470,00 |
| 17.07.2026 | 11,78 | 11,86 | 11,72 | 11,86 | -0,50% | 350,00 |
| 16.07.2026 | 11,66 | 11,96 | 11,66 | 11,92 | -0,17% | 100,00 |
| 15.07.2026 | 11,60 | 12,04 | 11,48 | 11,94 | 3,47% | 2.000,00 |
| 14.07.2026 | 11,20 | 11,54 | 11,20 | 11,54 | 1,41% | 844,00 |
| 13.07.2026 | 11,10 | 11,38 | 11,10 | 11,38 | 1,97% | 1.908,00 |
| 10.07.2026 | 11,06 | 11,16 | 10,92 | 11,16 | 0,54% | 1.700,00 |
| 09.07.2026 | 11,06 | 11,30 | 10,80 | 11,10 | 0,73% | 4.900,00 |
| 08.07.2026 | 10,98 | 11,02 | 10,98 | 11,02 | -1,43% | 1.400,00 |
| 07.07.2026 | 10,68 | 11,18 | 10,68 | 11,18 | 4,10% | 2.320,00 |
| 06.07.2026 | 10,78 | 10,80 | 10,70 | 10,74 | -1,10% | 300,00 |
| 03.07.2026 | 10,82 | 10,86 | 10,82 | 10,86 | 0,93% | - |
| 02.07.2026 | 10,30 | 10,76 | 10,30 | 10,76 | 2,28% | 130,00 |
| 01.07.2026 | 10,46 | 10,52 | 10,40 | 10,52 | 0,38% | - |
| 30.06.2026 | 10,58 | 10,58 | 10,48 | 10,48 | -0,57% | - |
| 29.06.2026 | 10,38 | 10,56 | 10,38 | 10,54 | 0,57% | - |
| 26.06.2026 | 10,20 | 10,48 | 10,20 | 10,48 | 0,96% | 100,00 |
| 25.06.2026 | 10,44 | 10,44 | 10,38 | 10,38 | -0,57% | - |
| 24.06.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -0,19% | - |
| 23.06.2026 | 10,52 | 10,56 | 10,46 | 10,46 | -1,32% | 1.100,00 |
| 22.06.2026 | 10,62 | 10,64 | 10,60 | 10,60 | -0,75% | - |
| 19.06.2026 | 10,64 | 10,68 | 10,64 | 10,68 | 0,38% | - |
| 18.06.2026 | 10,80 | 10,82 | 10,64 | 10,64 | -2,03% | 1.180,00 |
| 17.06.2026 | 10,90 | 10,90 | 10,82 | 10,86 | -0,91% | - |
| 16.06.2026 | 11,06 | 11,06 | 10,90 | 10,96 | -0,90% | 50,00 |
| 15.06.2026 | 11,22 | 11,26 | 11,06 | 11,06 | -2,12% | 875,00 |
| 12.06.2026 | 11,08 | 11,30 | 10,98 | 11,30 | 1,99% | - |
| 11.06.2026 | 10,84 | 11,08 | 10,84 | 11,08 | 0,73% | 693,00 |
| 10.06.2026 | 10,96 | 11,00 | 10,84 | 11,00 | -0,54% | 3.140,00 |
| 09.06.2026 | 11,26 | 11,26 | 11,06 | 11,06 | -0,90% | 2.740,00 |
| 08.06.2026 | 11,12 | 11,16 | 11,12 | 11,16 | -0,89% | - |
| 05.06.2026 | 11,42 | 11,44 | 11,26 | 11,26 | -1,75% | - |
| 04.06.2026 | 11,76 | 11,76 | 11,46 | 11,46 | -1,38% | 270,00 |
| 03.06.2026 | 11,70 | 11,74 | 11,62 | 11,62 | -1,36% | 1.583,00 |
| 02.06.2026 | 11,52 | 11,78 | 11,50 | 11,78 | 1,55% | 432,00 |
| 01.06.2026 | 11,48 | 11,60 | 11,36 | 11,60 | 2,11% | 200,00 |
| 29.05.2026 | 11,40 | 11,40 | 11,32 | 11,36 | -0,35% | 400,00 |
| 28.05.2026 | 11,50 | 11,52 | 11,40 | 11,40 | -0,70% | 240,00 |
| 27.05.2026 | 11,54 | 11,54 | 11,40 | 11,48 | -1,03% | 712,00 |
| 26.05.2026 | 11,52 | 11,60 | 11,52 | 11,60 | -0,17% | - |
| 25.05.2026 | 11,74 | 11,74 | 11,60 | 11,62 | -0,34% | 200,00 |
| 22.05.2026 | 11,50 | 11,66 | 11,50 | 11,66 | 0,87% | - |
| 21.05.2026 | 11,72 | 11,76 | 11,28 | 11,56 | -1,53% | 4.335,00 |
| 20.05.2026 | 11,72 | 11,74 | 11,66 | 11,74 | -0,17% | 1.600,00 |
| 19.05.2026 | 11,86 | 11,98 | 11,76 | 11,76 | -1,51% | - |
| 18.05.2026 | 11,90 | 12,04 | 11,90 | 11,94 | 0,51% | 400,00 |
| 15.05.2026 | 11,44 | 11,96 | 11,44 | 11,88 | 1,54% | 2.930,00 |
| 14.05.2026 | 11,42 | 11,70 | 11,42 | 11,70 | 1,92% | 119,00 |
| 13.05.2026 | 11,06 | 11,60 | 11,02 | 11,48 | 4,36% | 1.128,00 |
| 12.05.2026 | 11,36 | 11,36 | 11,00 | 11,00 | -3,68% | 691,00 |
| 11.05.2026 | 11,52 | 11,56 | 11,42 | 11,42 | -0,35% | 1.192,00 |
| 08.05.2026 | 11,56 | 11,62 | 11,46 | 11,46 | -2,22% | 1.000,00 |
| 07.05.2026 | 11,94 | 11,96 | 11,72 | 11,72 | -2,33% | - |
| 06.05.2026 | 12,42 | 12,42 | 11,94 | 12,00 | -2,76% | 3.718,00 |
| 05.05.2026 | 12,48 | 12,54 | 12,34 | 12,34 | -0,64% | 1.800,00 |
| 04.05.2026 | 12,18 | 12,54 | 12,18 | 12,42 | 0,81% | 2.814,00 |
| 30.04.2026 | 11,70 | 12,32 | 11,64 | 12,32 | 4,05% | 8.675,00 |
| 29.04.2026 | 11,38 | 11,84 | 11,38 | 11,84 | 3,50% | 800,00 |
| 28.04.2026 | 11,46 | 11,52 | 11,40 | 11,44 | 0,35% | 510,00 |