11,700€
0,17%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,73 | 11,80 | 11,70 | 11,74 | 0,21% | 5.368,00 |
| 08.05.2025 | 11,88 | 11,89 | 11,67 | 11,72 | -1,22% | 9.954,00 |
| 07.05.2025 | 11,82 | 11,93 | 11,81 | 11,86 | 0,64% | 64.375,00 |
| 06.05.2025 | 11,88 | 11,94 | 11,77 | 11,79 | -0,76% | 30.860,00 |
| 05.05.2025 | 11,84 | 11,97 | 11,83 | 11,88 | -0,63% | 10.655,00 |
| 02.05.2025 | 11,95 | 12,02 | 11,85 | 11,95 | 0,25% | 8.768,00 |
| 30.04.2025 | 11,86 | 11,93 | 11,78 | 11,92 | 0,21% | 33.431,00 |
| 29.04.2025 | 11,94 | 11,97 | 11,50 | 11,90 | -0,46% | 15.352,00 |
| 28.04.2025 | 11,88 | 11,98 | 11,86 | 11,95 | 0,29% | 32.800,00 |
| 25.04.2025 | 11,80 | 12,05 | 11,78 | 11,92 | 1,02% | 21.637,00 |
| 24.04.2025 | 11,67 | 11,87 | 11,66 | 11,80 | 0,98% | - |
| 23.04.2025 | 11,65 | 11,74 | 11,61 | 11,68 | 0,82% | - |
| 22.04.2025 | 11,37 | 11,64 | 11,36 | 11,59 | 1,49% | 28.663,00 |
| 17.04.2025 | 11,33 | 11,45 | 11,26 | 11,42 | 1,38% | 15.680,00 |
| 16.04.2025 | 11,12 | 11,37 | 11,12 | 11,26 | 0,36% | 17.130,00 |
| 15.04.2025 | 11,29 | 11,43 | 11,22 | 11,22 | -0,80% | 2.000,00 |
| 14.04.2025 | 11,30 | 11,34 | 11,13 | 11,31 | 0,44% | 2.200,00 |
| 11.04.2025 | 11,10 | 11,28 | 10,88 | 11,26 | 1,85% | 8.140,00 |
| 10.04.2025 | 11,16 | 11,20 | 10,86 | 11,06 | -1,65% | 7.000,00 |
| 09.04.2025 | 10,87 | 11,48 | 10,80 | 11,24 | 3,12% | 16.800,00 |
| 08.04.2025 | 11,15 | 11,30 | 10,86 | 10,90 | -1,49% | 14.700,00 |
| 07.04.2025 | 10,69 | 11,31 | 10,52 | 11,07 | 0,73% | 20.070,00 |
| 04.04.2025 | 11,34 | 11,54 | 10,98 | 10,99 | -3,30% | 6.030,00 |
| 03.04.2025 | 11,17 | 11,73 | 11,16 | 11,36 | 1,52% | 3.586,00 |
| 02.04.2025 | 11,50 | 11,57 | 11,18 | 11,19 | -2,78% | 7.850,00 |
| 01.04.2025 | 11,45 | 11,65 | 11,42 | 11,51 | 0,39% | 7.301,00 |
| 31.03.2025 | 11,47 | 11,56 | 11,34 | 11,47 | -0,69% | 14.363,00 |
| 28.03.2025 | 11,58 | 11,75 | 11,53 | 11,55 | -0,90% | 12.918,00 |
| 27.03.2025 | 11,52 | 11,70 | 11,50 | 11,65 | 1,22% | 38.041,00 |
| 26.03.2025 | 11,70 | 11,74 | 11,50 | 11,51 | -1,71% | 18.088,00 |
| 25.03.2025 | 11,68 | 11,83 | 11,57 | 11,71 | 0,21% | 6.611,00 |
| 24.03.2025 | 11,78 | 11,89 | 11,65 | 11,69 | -0,51% | 111.750,00 |
| 21.03.2025 | 11,60 | 11,77 | 11,51 | 11,75 | 1,12% | 1.044,00 |
| 20.03.2025 | 11,74 | 11,88 | 11,52 | 11,62 | -1,32% | 19.389,00 |
| 19.03.2025 | 11,24 | 11,90 | 11,24 | 11,77 | 4,16% | 14.490,00 |
| 18.03.2025 | 11,66 | 11,81 | 10,90 | 11,30 | -3,13% | 13.880,00 |
| 17.03.2025 | 11,46 | 11,71 | 11,45 | 11,67 | 1,57% | 10.124,00 |
| 14.03.2025 | 11,24 | 11,59 | 11,12 | 11,49 | 2,50% | 27.000,00 |
| 13.03.2025 | 11,16 | 11,33 | 11,10 | 11,21 | 0,04% | - |
| 12.03.2025 | 11,40 | 11,45 | 11,20 | 11,20 | -1,58% | 29.000,00 |
| 11.03.2025 | 11,44 | 11,53 | 11,29 | 11,38 | -0,18% | 3.960,00 |
| 10.03.2025 | 11,55 | 11,55 | 11,26 | 11,40 | -1,08% | 11.156,00 |
| 07.03.2025 | 11,25 | 11,75 | 11,15 | 11,53 | 2,81% | 34.124,00 |
| 06.03.2025 | 11,11 | 11,36 | 11,10 | 11,21 | 1,13% | 22.106,00 |
| 05.03.2025 | 10,87 | 11,24 | 10,86 | 11,09 | 2,07% | 48.910,00 |
| 04.03.2025 | 10,96 | 11,02 | 10,77 | 10,86 | -1,41% | 14.803,00 |
| 03.03.2025 | 10,86 | 11,05 | 10,81 | 11,02 | 1,33% | 2.700,00 |
| 28.02.2025 | 10,83 | 10,88 | 10,81 | 10,87 | 0,28% | 6.476,00 |
| 27.02.2025 | 10,88 | 10,94 | 10,78 | 10,84 | -0,28% | 14.428,00 |
| 26.02.2025 | 10,96 | 10,98 | 10,86 | 10,87 | -0,69% | 23.105,00 |
| 25.02.2025 | 10,84 | 10,96 | 10,80 | 10,95 | 1,48% | 47.548,00 |
| 24.02.2025 | 10,68 | 10,89 | 10,64 | 10,79 | 1,99% | 11.258,00 |
| 21.02.2025 | 10,48 | 10,71 | 10,47 | 10,58 | 0,95% | 2.900,00 |
| 20.02.2025 | 10,60 | 10,69 | 10,46 | 10,48 | -1,37% | 17.000,00 |
| 19.02.2025 | 10,64 | 10,70 | 10,57 | 10,62 | -0,61% | 17.052,00 |
| 18.02.2025 | 10,47 | 10,78 | 10,38 | 10,69 | 2,05% | 34.850,00 |
| 17.02.2025 | 10,49 | 10,51 | 10,39 | 10,47 | -0,14% | 13.600,00 |
| 14.02.2025 | 10,44 | 10,53 | 10,38 | 10,49 | 0,58% | 8.959,00 |
| 13.02.2025 | 10,46 | 10,64 | 10,33 | 10,43 | -0,48% | 21.010,00 |
| 12.02.2025 | 10,46 | 10,49 | 10,37 | 10,48 | 0,34% | 22.252,00 |
| 11.02.2025 | 10,34 | 10,65 | 10,22 | 10,44 | 0,97% | 2.700,00 |
| 10.02.2025 | 10,36 | 10,44 | 10,32 | 10,34 | 0,00% | 19.092,00 |
| 07.02.2025 | 10,40 | 10,48 | 10,30 | 10,34 | -0,58% | 8.884,00 |
| 06.02.2025 | 10,29 | 10,43 | 10,28 | 10,40 | 1,07% | 13.320,00 |
| 05.02.2025 | 10,30 | 10,32 | 10,18 | 10,29 | -0,44% | 2.709,00 |
| 04.02.2025 | 10,37 | 10,47 | 10,27 | 10,34 | -0,39% | 9.280,00 |
| 03.02.2025 | 10,46 | 10,51 | 10,30 | 10,38 | -2,03% | 11.446,00 |
| 31.01.2025 | 10,83 | 10,87 | 10,58 | 10,59 | -2,04% | 13.828,00 |
| 30.01.2025 | 10,66 | 10,85 | 10,62 | 10,81 | 1,12% | 11.565,00 |
| 29.01.2025 | 10,81 | 10,83 | 10,56 | 10,69 | -1,11% | 8.791,00 |
| 28.01.2025 | 10,74 | 10,84 | 10,71 | 10,81 | 0,51% | 22.977,00 |
| 27.01.2025 | 10,52 | 10,81 | 10,48 | 10,76 | 1,89% | 10.549,00 |
| 24.01.2025 | 10,53 | 10,60 | 10,46 | 10,56 | 0,09% | 13.998,00 |
| 23.01.2025 | 10,60 | 10,61 | 10,48 | 10,55 | -0,33% | 11.819,00 |
| 22.01.2025 | 10,35 | 10,69 | 10,32 | 10,58 | 2,22% | 26.295,00 |
| 21.01.2025 | 10,37 | 10,37 | 10,28 | 10,35 | -0,14% | 13.330,00 |
| 20.01.2025 | 10,30 | 10,39 | 10,23 | 10,37 | 0,93% | 44.438,00 |
| 17.01.2025 | 10,17 | 10,34 | 10,17 | 10,27 | 1,08% | 2.980,00 |
| 16.01.2025 | 10,34 | 10,37 | 10,07 | 10,16 | -1,88% | 34.567,00 |
| 15.01.2025 | 10,19 | 10,40 | 10,17 | 10,36 | 1,72% | 7.494,00 |
| 14.01.2025 | 10,21 | 10,64 | 10,10 | 10,18 | -0,05% | 11.962,00 |
| 13.01.2025 | 10,12 | 10,27 | 10,08 | 10,19 | 0,64% | 34.825,00 |
| 10.01.2025 | 10,12 | 10,18 | 10,02 | 10,12 | 0,10% | 9.043,00 |
| 09.01.2025 | 10,16 | 10,23 | 10,10 | 10,11 | -0,83% | 22.322,00 |
| 08.01.2025 | 10,45 | 10,47 | 10,08 | 10,20 | -2,35% | 7.800,00 |
| 07.01.2025 | 10,51 | 10,55 | 10,40 | 10,44 | -0,67% | 10.184,00 |
| 06.01.2025 | 10,51 | 10,56 | 10,36 | 10,51 | 0,43% | 12.511,00 |
| 03.01.2025 | 10,58 | 10,64 | 10,39 | 10,47 | -1,18% | 16.896,00 |
| 02.01.2025 | 10,38 | 10,61 | 10,37 | 10,59 | 2,12% | 12.845,00 |
| 30.12.2024 | 10,38 | 10,38 | 10,32 | 10,37 | 0,00% | 4.520,00 |
| 27.12.2024 | 10,28 | 10,40 | 10,26 | 10,37 | 0,83% | 10.010,00 |
| 23.12.2024 | 10,24 | 10,29 | 10,17 | 10,29 | 0,39% | 38.200,00 |
| 20.12.2024 | 10,35 | 10,36 | 10,23 | 10,25 | -1,21% | 33.013,00 |
| 19.12.2024 | 10,54 | 10,57 | 10,36 | 10,37 | -1,98% | 60.516,00 |
| 18.12.2024 | 10,69 | 10,73 | 10,57 | 10,58 | -1,17% | 13.200,00 |
| 17.12.2024 | 10,82 | 10,82 | 10,64 | 10,71 | -0,97% | 8.392,00 |
| 16.12.2024 | 10,99 | 11,04 | 10,77 | 10,81 | -1,64% | - |
| 13.12.2024 | 11,07 | 11,11 | 10,91 | 10,99 | -0,68% | 2.550,00 |
| 12.12.2024 | 10,82 | 11,14 | 10,76 | 11,07 | 2,22% | 51.355,00 |
| 11.12.2024 | 10,91 | 10,99 | 10,81 | 10,83 | -0,82% | 18.878,00 |