11,460€
0,53%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,42 | 11,42 | 11,40 | 11,41 | 0,09% | - |
| 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 |
| 27.04.2026 | 11,56 | 11,56 | 11,40 | 11,40 | -1,38% | 103,00 |
| 24.04.2026 | 11,64 | 11,64 | 11,56 | 11,56 | -2,36% | 440,00 |
| 23.04.2026 | 11,44 | 11,84 | 11,44 | 11,84 | 2,42% | 1.210,00 |
| 22.04.2026 | 11,42 | 11,56 | 11,40 | 11,56 | 0,87% | 500,00 |
| 21.04.2026 | 11,62 | 11,66 | 11,46 | 11,46 | -1,38% | 594,00 |
| 20.04.2026 | 11,68 | 11,76 | 11,62 | 11,62 | 0,00% | 100,00 |
| 17.04.2026 | 11,94 | 11,94 | 11,62 | 11,62 | -2,68% | 200,00 |
| 16.04.2026 | 11,96 | 11,96 | 11,82 | 11,94 | 0,84% | 150,00 |
| 15.04.2026 | 12,50 | 12,64 | 11,84 | 11,84 | -5,28% | 800,00 |
| 14.04.2026 | 12,04 | 12,82 | 11,96 | 12,50 | 3,99% | 2.546,00 |
| 13.04.2026 | 12,16 | 12,16 | 12,02 | 12,02 | 0,17% | 720,00 |
| 10.04.2026 | 11,98 | 12,20 | 11,98 | 12,00 | -0,33% | 2.532,00 |
| 09.04.2026 | 11,76 | 12,04 | 11,76 | 12,04 | 2,03% | 660,00 |
| 08.04.2026 | 11,96 | 12,22 | 11,76 | 11,80 | -3,28% | 528,00 |
| 07.04.2026 | 12,38 | 12,68 | 12,20 | 12,20 | -1,37% | 990,00 |
| 02.04.2026 | 12,43 | 12,70 | 12,37 | 12,37 | 0,57% | 7.018,00 |
| 01.04.2026 | 13,09 | 13,09 | 12,30 | 12,30 | -5,38% | 7.312,00 |
| 31.03.2026 | 12,41 | 13,53 | 12,41 | 13,00 | 9,24% | 24.007,00 |
| 30.03.2026 | 10,43 | 12,09 | 10,43 | 11,90 | 13,44% | 13.691,00 |
| 27.03.2026 | 10,49 | 10,61 | 10,49 | 10,49 | 0,00% | 400,00 |
| 26.03.2026 | 10,50 | 10,71 | 10,49 | 10,49 | -2,15% | 900,00 |
| 25.03.2026 | 10,29 | 10,72 | 10,29 | 10,72 | 4,18% | 4.430,00 |
| 24.03.2026 | 9,85 | 10,29 | 9,85 | 10,29 | 3,57% | 15,00 |
| 23.03.2026 | 9,81 | 9,97 | 9,81 | 9,94 | -0,45% | 701,00 |
| 20.03.2026 | 10,05 | 10,14 | 9,98 | 9,98 | -1,67% | - |
| 19.03.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 0,00% | 500,00 |
| 18.03.2026 | 10,29 | 10,32 | 10,15 | 10,15 | -2,03% | 740,00 |
| 17.03.2026 | 10,01 | 10,36 | 10,01 | 10,36 | 2,98% | 300,00 |
| 16.03.2026 | 10,14 | 10,22 | 10,06 | 10,06 | -1,28% | 400,00 |
| 13.03.2026 | 10,12 | 10,20 | 10,12 | 10,19 | -0,39% | 1.000,00 |
| 12.03.2026 | 9,87 | 10,23 | 9,87 | 10,23 | 2,81% | - |
| 11.03.2026 | 10,11 | 10,11 | 9,95 | 9,95 | -1,87% | - |
| 10.03.2026 | 10,16 | 10,16 | 10,14 | 10,14 | 0,20% | 500,00 |
| 09.03.2026 | 9,95 | 10,18 | 9,87 | 10,12 | 0,00% | 2.713,00 |
| 06.03.2026 | 10,01 | 10,12 | 10,01 | 10,12 | 1,30% | - |
| 05.03.2026 | 9,85 | 10,01 | 9,85 | 9,99 | 1,06% | 1.410,00 |
| 04.03.2026 | 9,80 | 9,89 | 9,80 | 9,89 | 0,46% | - |
| 03.03.2026 | 9,87 | 9,91 | 9,84 | 9,84 | -1,01% | - |
| 02.03.2026 | 10,00 | 10,02 | 9,84 | 9,94 | -2,17% | 500,00 |
| 27.02.2026 | 10,00 | 10,20 | 9,99 | 10,16 | 1,91% | 1.433,00 |
| 26.02.2026 | 9,76 | 10,00 | 9,76 | 9,97 | 0,71% | 200,00 |
| 25.02.2026 | 9,79 | 9,90 | 9,75 | 9,90 | 1,28% | 1.584,00 |
| 24.02.2026 | 9,64 | 9,78 | 9,64 | 9,78 | 0,72% | - |
| 23.02.2026 | 9,60 | 9,71 | 9,59 | 9,71 | -0,15% | 18,00 |
| 20.02.2026 | 9,59 | 9,75 | 9,59 | 9,72 | 0,41% | 1.459,00 |
| 19.02.2026 | 9,44 | 9,68 | 9,44 | 9,68 | 3,36% | - |
| 18.02.2026 | 9,41 | 9,45 | 9,28 | 9,37 | -1,78% | 1.500,00 |
| 17.02.2026 | 9,79 | 9,80 | 9,25 | 9,54 | -2,51% | 12.570,00 |
| 16.02.2026 | 9,93 | 9,96 | 9,78 | 9,78 | -1,81% | 301,00 |
| 13.02.2026 | 9,93 | 10,02 | 9,93 | 9,96 | -0,70% | 100,00 |
| 12.02.2026 | 9,74 | 10,03 | 9,72 | 10,03 | 3,19% | 2.300,00 |
| 11.02.2026 | 9,90 | 9,91 | 9,72 | 9,72 | -2,11% | 3.000,00 |
| 10.02.2026 | 9,75 | 9,93 | 9,75 | 9,93 | 1,85% | 710,00 |
| 09.02.2026 | 9,60 | 9,79 | 9,60 | 9,75 | 1,30% | 800,00 |
| 06.02.2026 | 9,60 | 9,65 | 9,58 | 9,63 | 0,05% | 580,00 |
| 05.02.2026 | 9,69 | 9,76 | 9,62 | 9,62 | -1,18% | 19,00 |
| 04.02.2026 | 9,51 | 9,88 | 9,51 | 9,74 | 1,94% | 73,00 |
| 03.02.2026 | 9,62 | 9,63 | 9,52 | 9,55 | -1,19% | 1.005,00 |
| 02.02.2026 | 9,65 | 9,68 | 9,60 | 9,67 | 0,57% | 840,00 |
| 30.01.2026 | 9,81 | 9,81 | 9,61 | 9,61 | -1,44% | 208,00 |
| 29.01.2026 | 9,90 | 9,94 | 9,75 | 9,75 | -1,37% | 1.500,00 |
| 28.01.2026 | 9,52 | 10,00 | 9,52 | 9,89 | 3,56% | 1.200,00 |
| 27.01.2026 | 9,66 | 9,66 | 9,49 | 9,55 | -0,37% | 200,00 |
| 26.01.2026 | 9,45 | 9,58 | 9,45 | 9,58 | 1,38% | 550,00 |
| 23.01.2026 | 9,51 | 9,51 | 9,41 | 9,45 | -1,25% | 250,00 |
| 22.01.2026 | 9,46 | 9,58 | 9,46 | 9,57 | 1,06% | 1.395,00 |
| 21.01.2026 | 9,48 | 9,48 | 9,41 | 9,47 | -0,47% | 1.300,00 |
| 20.01.2026 | 9,46 | 9,59 | 9,38 | 9,52 | -0,52% | 403,00 |
| 19.01.2026 | 9,51 | 9,57 | 9,51 | 9,57 | -0,42% | 2.570,00 |
| 16.01.2026 | 9,52 | 9,65 | 9,45 | 9,61 | 1,16% | 599,00 |
| 15.01.2026 | 9,33 | 9,52 | 9,33 | 9,50 | 0,42% | 350,00 |
| 14.01.2026 | 9,31 | 9,46 | 9,21 | 9,46 | 0,42% | 1.150,00 |
| 13.01.2026 | 9,32 | 9,42 | 9,16 | 9,42 | 1,35% | 4.300,00 |
| 12.01.2026 | 9,29 | 9,33 | 9,29 | 9,29 | 0,27% | 358,00 |
| 09.01.2026 | 9,06 | 9,33 | 9,06 | 9,27 | 1,48% | 400,00 |
| 08.01.2026 | 9,11 | 9,14 | 9,11 | 9,13 | 0,22% | 50,00 |
| 07.01.2026 | 9,09 | 9,11 | 9,08 | 9,11 | 0,39% | 300,00 |