13,270€
0,91%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,07 | 13,42 | 13,07 | 13,31 | 0,95% | 18.150,00 |
| 18.04.2024 | 12,89 | 13,37 | 12,84 | 13,19 | 2,89% | 33.440,00 |
| 17.04.2024 | 12,86 | 12,96 | 12,64 | 12,82 | -0,16% | 4.540,00 |
| 16.04.2024 | 12,90 | 12,95 | 12,45 | 12,84 | -0,58% | 18.530,00 |
| 15.04.2024 | 13,45 | 13,45 | 12,72 | 12,91 | -3,40% | 21.695,00 |
| 12.04.2024 | 13,39 | 13,54 | 13,36 | 13,37 | -0,11% | 24.326,00 |
| 11.04.2024 | 13,37 | 13,48 | 13,35 | 13,38 | -0,15% | 11.103,00 |
| 10.04.2024 | 13,44 | 13,49 | 13,30 | 13,40 | 0,04% | 18.989,00 |
| 09.04.2024 | 13,31 | 13,52 | 13,26 | 13,40 | 0,49% | 9.200,00 |
| 08.04.2024 | 13,27 | 13,44 | 13,24 | 13,33 | 0,57% | 10.120,00 |
| 05.04.2024 | 13,21 | 13,33 | 13,19 | 13,26 | 0,34% | 28.780,00 |
| 04.04.2024 | 13,30 | 13,30 | 13,17 | 13,21 | -0,23% | 16.650,00 |
| 03.04.2024 | 13,06 | 13,29 | 13,06 | 13,24 | 1,07% | 18.184,00 |
| 02.04.2024 | 13,29 | 13,33 | 13,02 | 13,10 | -1,36% | 19.113,00 |
| 28.03.2024 | 13,14 | 13,32 | 13,07 | 13,28 | 0,76% | 17.230,00 |
| 27.03.2024 | 12,89 | 13,18 | 12,88 | 13,18 | 2,45% | 9.950,00 |
| 26.03.2024 | 12,91 | 12,97 | 12,82 | 12,87 | 0,08% | 8.150,00 |
| 25.03.2024 | 12,68 | 12,97 | 12,60 | 12,86 | 1,70% | 10.322,00 |
| 22.03.2024 | 12,52 | 12,69 | 12,52 | 12,64 | 0,96% | 10.300,00 |
| 21.03.2024 | 12,68 | 12,68 | 12,41 | 12,52 | -0,60% | 24.087,00 |
| 20.03.2024 | 12,36 | 12,61 | 12,33 | 12,60 | 1,78% | 815,00 |
| 19.03.2024 | 12,41 | 12,56 | 12,34 | 12,38 | -0,64% | 26.120,00 |
| 18.03.2024 | 12,46 | 12,52 | 12,38 | 12,46 | 0,08% | 8.025,00 |
| 15.03.2024 | 12,42 | 12,57 | 12,33 | 12,45 | 0,20% | 12.000,00 |
| 14.03.2024 | 12,64 | 12,67 | 12,37 | 12,42 | -1,55% | 10.500,00 |
| 13.03.2024 | 12,69 | 12,71 | 12,58 | 12,62 | -0,59% | 12.250,00 |
| 12.03.2024 | 12,45 | 12,69 | 12,43 | 12,69 | 1,97% | 18.239,00 |
| 11.03.2024 | 12,72 | 12,72 | 12,27 | 12,45 | -2,08% | 24.940,00 |
| 08.03.2024 | 12,76 | 12,78 | 12,67 | 12,71 | -0,43% | 6.800,00 |
| 07.03.2024 | 12,76 | 12,79 | 12,69 | 12,77 | -0,08% | 3.832,00 |
| 06.03.2024 | 12,77 | 12,81 | 12,68 | 12,78 | 0,47% | 11.086,00 |
| 05.03.2024 | 12,88 | 12,89 | 12,68 | 12,72 | -1,66% | 17.722,00 |
| 04.03.2024 | 13,04 | 13,06 | 12,90 | 12,93 | -0,73% | 21.780,00 |
| 01.03.2024 | 13,03 | 13,14 | 12,99 | 13,03 | -0,65% | 30.554,00 |
| 29.02.2024 | 13,00 | 13,12 | 12,98 | 13,11 | 0,81% | 14.994,00 |
| 28.02.2024 | 13,10 | 13,10 | 12,96 | 13,01 | -0,34% | 45.300,00 |
| 27.02.2024 | 13,05 | 13,13 | 12,94 | 13,05 | -0,08% | 16.280,00 |
| 26.02.2024 | 13,06 | 13,10 | 12,93 | 13,06 | -0,11% | 15.052,00 |
| 23.02.2024 | 13,18 | 13,20 | 13,04 | 13,08 | -0,42% | 9.776,00 |
| 22.02.2024 | 13,18 | 13,21 | 13,04 | 13,13 | 0,34% | 16.805,00 |
| 21.02.2024 | 13,12 | 13,15 | 13,02 | 13,09 | 0,15% | 17.650,00 |
| 20.02.2024 | 13,12 | 13,19 | 13,05 | 13,07 | -0,68% | 37.675,00 |
| 19.02.2024 | 13,11 | 13,18 | 13,06 | 13,16 | 0,15% | 17.062,00 |
| 16.02.2024 | 13,19 | 13,22 | 13,11 | 13,14 | 0,00% | 5.126,00 |
| 15.02.2024 | 13,23 | 13,23 | 13,12 | 13,14 | -0,42% | 2.229,00 |
| 14.02.2024 | 13,11 | 13,21 | 13,08 | 13,19 | 0,57% | 24.000,00 |
| 13.02.2024 | 13,11 | 13,22 | 13,02 | 13,12 | -0,30% | - |
| 12.02.2024 | 12,95 | 13,19 | 12,85 | 13,16 | 1,90% | 32.777,00 |
| 09.02.2024 | 13,16 | 13,18 | 12,87 | 12,91 | -2,09% | 6.570,00 |
| 08.02.2024 | 13,11 | 13,19 | 12,97 | 13,19 | 0,65% | 26.383,00 |
| 07.02.2024 | 13,06 | 13,13 | 13,03 | 13,10 | 0,46% | 27.150,00 |
| 06.02.2024 | 13,01 | 13,05 | 12,85 | 13,04 | 0,23% | 21.150,00 |
| 05.02.2024 | 13,01 | 13,07 | 12,90 | 13,01 | -0,12% | 53.443,00 |
| 02.02.2024 | 13,04 | 13,09 | 12,97 | 13,03 | 0,08% | 7.312,00 |
| 01.02.2024 | 13,00 | 13,08 | 12,96 | 13,02 | 0,04% | 5.033,00 |
| 31.01.2024 | 13,03 | 13,17 | 12,93 | 13,01 | -0,12% | 39.669,00 |
| 30.01.2024 | 13,28 | 13,29 | 12,99 | 13,03 | -1,66% | 24.601,00 |
| 29.01.2024 | 13,15 | 13,25 | 13,10 | 13,25 | 0,53% | 10.200,00 |
| 26.01.2024 | 13,10 | 13,23 | 13,06 | 13,18 | 0,61% | 13.370,00 |
| 25.01.2024 | 13,13 | 13,16 | 13,03 | 13,10 | -0,11% | 12.860,00 |
| 24.01.2024 | 13,14 | 13,19 | 13,05 | 13,11 | 0,11% | 10.830,00 |
| 23.01.2024 | 13,19 | 13,24 | 12,99 | 13,10 | -0,76% | 28.228,00 |
| 22.01.2024 | 13,05 | 13,22 | 12,96 | 13,20 | 1,34% | 7.447,00 |
| 19.01.2024 | 12,96 | 13,14 | 12,88 | 13,02 | 0,62% | 25.649,00 |
| 18.01.2024 | 12,98 | 13,07 | 12,85 | 12,94 | -0,08% | 12.200,00 |
| 17.01.2024 | 13,08 | 13,10 | 12,83 | 12,95 | -0,96% | 12.880,00 |
| 16.01.2024 | 13,01 | 13,20 | 12,98 | 13,08 | 0,15% | 18.418,00 |
| 15.01.2024 | 13,26 | 13,26 | 12,88 | 13,06 | -1,06% | 74.091,00 |
| 12.01.2024 | 14,14 | 14,14 | 13,03 | 13,20 | -6,32% | 43.748,00 |
| 11.01.2024 | 14,40 | 14,47 | 13,63 | 14,09 | -0,91% | 15.020,00 |
| 10.01.2024 | 14,31 | 14,37 | 14,17 | 14,22 | -0,84% | 4.485,00 |
| 09.01.2024 | 14,34 | 14,49 | 14,29 | 14,34 | -0,07% | 14.180,00 |
| 08.01.2024 | 14,27 | 14,36 | 14,13 | 14,35 | 0,53% | 13.886,00 |
| 05.01.2024 | 14,47 | 14,47 | 14,17 | 14,27 | -1,21% | 6.129,00 |
| 04.01.2024 | 14,27 | 14,52 | 14,25 | 14,45 | 1,23% | 5.000,00 |
| 03.01.2024 | 14,48 | 14,59 | 14,24 | 14,27 | -1,69% | 16.516,00 |
| 02.01.2024 | 14,24 | 14,56 | 14,15 | 14,52 | 2,25% | 5.859,00 |
| 29.12.2023 | 14,24 | 14,26 | 14,17 | 14,20 | -0,32% | 13.606,00 |
| 28.12.2023 | 14,24 | 14,33 | 14,20 | 14,24 | 0,00% | 2.141,00 |
| 27.12.2023 | 14,31 | 14,37 | 14,14 | 14,24 | -0,28% | 4.110,00 |
| 22.12.2023 | 14,35 | 14,40 | 14,21 | 14,28 | -0,45% | 31.620,00 |
| 21.12.2023 | 14,24 | 14,55 | 14,13 | 14,35 | 0,99% | 32.065,00 |
| 20.12.2023 | 13,89 | 14,54 | 13,83 | 14,21 | 2,42% | 12.108,00 |
| 19.12.2023 | 13,87 | 13,93 | 13,68 | 13,87 | 0,07% | 77.610,00 |
| 18.12.2023 | 13,83 | 13,91 | 13,68 | 13,86 | 0,33% | 20.841,00 |
| 15.12.2023 | 14,02 | 14,05 | 13,80 | 13,82 | -1,25% | 25.148,00 |
| 14.12.2023 | 13,94 | 14,19 | 13,89 | 13,99 | 0,43% | 16.275,00 |
| 13.12.2023 | 13,84 | 13,94 | 13,75 | 13,93 | 0,65% | 12.200,00 |
| 12.12.2023 | 13,87 | 13,91 | 13,71 | 13,84 | -0,25% | 36.520,00 |
| 11.12.2023 | 13,83 | 13,91 | 13,70 | 13,88 | -0,11% | 15.398,00 |
| 08.12.2023 | 13,91 | 13,93 | 13,72 | 13,89 | -0,18% | 10.840,00 |
| 07.12.2023 | 13,89 | 13,98 | 13,73 | 13,92 | -0,32% | 9.159,00 |
| 06.12.2023 | 14,06 | 14,06 | 13,95 | 13,96 | -0,53% | 23.755,00 |
| 05.12.2023 | 14,09 | 14,11 | 13,99 | 14,04 | -0,50% | 17.280,00 |
| 04.12.2023 | 14,19 | 14,26 | 14,02 | 14,11 | -0,77% | 5.412,00 |
| 01.12.2023 | 14,12 | 14,23 | 13,99 | 14,22 | 0,89% | 22.245,00 |
| 30.11.2023 | 14,13 | 14,14 | 13,97 | 14,09 | -0,11% | 9.533,00 |
| 29.11.2023 | 14,10 | 14,24 | 14,03 | 14,11 | 0,04% | 15.400,00 |
| 28.11.2023 | 14,30 | 14,32 | 14,07 | 14,10 | -1,23% | 14.445,00 |
| 27.11.2023 | 14,45 | 14,53 | 14,24 | 14,28 | -1,07% | 4.490,00 |