9,605€
-2,09%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,76 | 10,17 | 9,56 | 9,61 | -2,09% | 33.250,00 |
| 13.10.2025 | 9,87 | 9,92 | 9,69 | 9,81 | 0,51% | 45.800,00 |
| 10.10.2025 | 9,65 | 9,96 | 9,65 | 9,76 | 1,46% | 85.191,00 |
| 09.10.2025 | 9,45 | 9,75 | 9,24 | 9,62 | 1,26% | 57.854,00 |
| 08.10.2025 | 9,52 | 9,58 | 9,41 | 9,50 | -0,05% | 28.380,00 |
| 07.10.2025 | 9,60 | 9,70 | 9,49 | 9,51 | -0,68% | 57.300,00 |
| 06.10.2025 | 9,46 | 9,66 | 9,41 | 9,57 | 1,18% | 25.800,00 |
| 03.10.2025 | 9,39 | 9,54 | 9,38 | 9,46 | 0,78% | 39.809,00 |
| 02.10.2025 | 9,36 | 9,41 | 9,31 | 9,39 | 0,54% | 18.675,00 |
| 01.10.2025 | 9,36 | 9,40 | 9,31 | 9,34 | -0,32% | 36.166,00 |
| 30.09.2025 | 9,40 | 9,45 | 9,27 | 9,37 | -0,11% | 39.386,00 |
| 29.09.2025 | 9,44 | 9,49 | 9,36 | 9,38 | 0,05% | 25.410,00 |
| 26.09.2025 | 9,36 | 9,44 | 9,33 | 9,37 | 0,37% | 39.169,00 |
| 25.09.2025 | 9,49 | 9,55 | 9,31 | 9,34 | -1,27% | 21.587,00 |
| 24.09.2025 | 9,49 | 9,52 | 9,40 | 9,46 | 0,11% | 13.856,00 |
| 23.09.2025 | 9,40 | 9,51 | 9,34 | 9,45 | 0,48% | 26.185,00 |
| 22.09.2025 | 9,64 | 9,67 | 9,34 | 9,40 | -2,24% | 39.893,00 |
| 19.09.2025 | 9,73 | 9,77 | 9,62 | 9,62 | -0,77% | 42.690,00 |
| 18.09.2025 | 9,71 | 9,78 | 9,62 | 9,69 | 0,52% | 8.895,00 |
| 17.09.2025 | 9,69 | 9,74 | 9,62 | 9,64 | -0,05% | 269.646,00 |
| 16.09.2025 | 9,82 | 9,87 | 9,62 | 9,65 | -1,33% | 31.503,00 |
| 15.09.2025 | 9,69 | 9,85 | 9,67 | 9,78 | 1,03% | 9.124,00 |
| 12.09.2025 | 9,75 | 9,82 | 9,64 | 9,68 | -0,21% | 6.981,00 |
| 11.09.2025 | 9,89 | 9,92 | 9,69 | 9,70 | -2,12% | 27.800,00 |
| 10.09.2025 | 10,01 | 10,01 | 9,88 | 9,91 | -0,75% | 36.360,00 |
| 09.09.2025 | 10,01 | 10,04 | 9,91 | 9,98 | -0,28% | 44.799,00 |
| 08.09.2025 | 10,05 | 10,06 | 9,97 | 10,01 | 0,08% | 8.225,00 |
| 05.09.2025 | 10,09 | 10,09 | 10,00 | 10,00 | -0,40% | 10.850,00 |
| 04.09.2025 | 10,02 | 10,12 | 10,01 | 10,04 | 0,20% | 30.324,00 |
| 03.09.2025 | 10,02 | 10,05 | 9,96 | 10,02 | 0,20% | 18.462,00 |
| 02.09.2025 | 10,10 | 10,13 | 9,99 | 10,00 | -0,79% | 18.717,00 |
| 01.09.2025 | 10,07 | 10,15 | 10,04 | 10,08 | 0,70% | 60.360,00 |
| 29.08.2025 | 10,02 | 10,09 | 10,00 | 10,01 | 0,00% | 45.790,00 |
| 28.08.2025 | 10,05 | 10,09 | 9,98 | 10,01 | -0,10% | 63.390,00 |
| 27.08.2025 | 10,07 | 10,09 | 9,99 | 10,02 | -0,20% | 55.550,00 |
| 26.08.2025 | 10,07 | 10,15 | 10,01 | 10,04 | -1,67% | 62.205,00 |
| 25.08.2025 | 10,14 | 10,25 | 10,06 | 10,21 | 0,44% | 53.416,00 |
| 22.08.2025 | 9,96 | 10,52 | 9,91 | 10,17 | 2,13% | 90.800,00 |
| 21.08.2025 | 10,17 | 10,27 | 9,90 | 9,95 | -2,66% | 50.710,00 |
| 20.08.2025 | 10,13 | 10,28 | 10,12 | 10,23 | 0,89% | 37.450,00 |
| 19.08.2025 | 10,11 | 10,23 | 10,08 | 10,14 | 0,65% | 79.055,00 |
| 18.08.2025 | 10,16 | 10,18 | 10,03 | 10,07 | -0,79% | 109.400,00 |
| 15.08.2025 | 10,21 | 10,26 | 10,10 | 10,15 | -0,88% | 35.943,00 |
| 14.08.2025 | 10,12 | 10,27 | 10,11 | 10,24 | 0,89% | 20.545,00 |
| 13.08.2025 | 10,23 | 10,29 | 10,13 | 10,15 | -0,64% | 15.100,00 |
| 12.08.2025 | 10,08 | 10,24 | 10,08 | 10,22 | 1,44% | 37.870,00 |
| 11.08.2025 | 10,15 | 10,17 | 10,05 | 10,07 | -0,74% | 22.431,00 |
| 08.08.2025 | 10,04 | 10,18 | 10,03 | 10,15 | 0,95% | 46.415,00 |
| 07.08.2025 | 9,99 | 10,10 | 9,96 | 10,05 | 0,80% | 11.000,00 |
| 06.08.2025 | 10,08 | 10,11 | 9,95 | 9,97 | -1,04% | 44.600,00 |
| 05.08.2025 | 9,99 | 10,09 | 9,94 | 10,08 | 0,95% | 51.888,00 |
| 04.08.2025 | 10,11 | 10,11 | 9,97 | 9,98 | -0,84% | 36.172,00 |
| 01.08.2025 | 10,03 | 10,13 | 9,97 | 10,07 | 0,25% | 80.960,00 |
| 31.07.2025 | 10,23 | 10,26 | 10,03 | 10,04 | -1,86% | 45.658,00 |
| 30.07.2025 | 10,29 | 10,45 | 10,21 | 10,23 | -0,92% | 66.958,00 |
| 29.07.2025 | 10,36 | 10,38 | 10,26 | 10,33 | -0,15% | 17.270,00 |
| 28.07.2025 | 10,37 | 10,38 | 10,27 | 10,34 | 0,24% | 96.730,00 |
| 25.07.2025 | 10,47 | 10,54 | 10,27 | 10,32 | -1,53% | 52.400,00 |
| 24.07.2025 | 10,41 | 10,62 | 10,38 | 10,48 | 1,26% | 21.409,00 |
| 23.07.2025 | 10,30 | 10,44 | 10,12 | 10,35 | 0,88% | 37.644,00 |
| 22.07.2025 | 10,18 | 10,28 | 10,04 | 10,26 | 0,94% | 34.458,00 |
| 21.07.2025 | 10,10 | 10,17 | 10,00 | 10,16 | 0,94% | 11.708,00 |
| 18.07.2025 | 9,98 | 10,10 | 9,87 | 10,07 | 0,77% | 19.909,00 |
| 17.07.2025 | 9,99 | 10,07 | 9,90 | 9,99 | 0,03% | 29.815,00 |
| 16.07.2025 | 10,14 | 10,18 | 9,95 | 9,99 | -2,20% | 39.762,00 |
| 15.07.2025 | 10,26 | 10,28 | 10,08 | 10,21 | -0,15% | 4.057,00 |
| 14.07.2025 | 10,38 | 10,46 | 10,18 | 10,23 | -2,11% | 13.158,00 |
| 11.07.2025 | 10,72 | 10,72 | 10,39 | 10,45 | -2,84% | 35.775,00 |
| 10.07.2025 | 10,98 | 11,00 | 10,52 | 10,75 | -2,80% | 34.145,00 |
| 09.07.2025 | 11,20 | 11,31 | 10,85 | 11,06 | -1,21% | 14.892,00 |
| 08.07.2025 | 11,12 | 11,21 | 11,02 | 11,20 | 0,95% | 14.950,00 |
| 07.07.2025 | 11,23 | 11,24 | 11,05 | 11,09 | -0,81% | 470,00 |
| 04.07.2025 | 11,28 | 11,30 | 11,18 | 11,18 | -0,97% | 5.680,00 |
| 03.07.2025 | 11,28 | 11,45 | 11,27 | 11,29 | 0,13% | 24.999,00 |
| 02.07.2025 | 11,19 | 11,36 | 11,17 | 11,28 | 1,35% | - |
| 01.07.2025 | 11,17 | 11,24 | 11,10 | 11,13 | -0,36% | 14.300,00 |
| 30.06.2025 | 11,18 | 11,26 | 11,13 | 11,17 | 0,04% | 8.492,00 |
| 27.06.2025 | 11,04 | 11,21 | 11,03 | 11,16 | 1,18% | 462,00 |
| 26.06.2025 | 11,12 | 11,12 | 11,00 | 11,03 | -0,76% | 5.500,00 |
| 25.06.2025 | 11,28 | 11,28 | 11,05 | 11,12 | -1,16% | 17.500,00 |
| 24.06.2025 | 11,16 | 11,27 | 11,12 | 11,25 | 1,35% | 3.000,00 |
| 23.06.2025 | 11,06 | 11,13 | 11,00 | 11,10 | 0,50% | 28.842,00 |
| 20.06.2025 | 11,06 | 11,12 | 11,03 | 11,04 | 0,14% | - |
| 19.06.2025 | 11,12 | 11,12 | 10,88 | 11,03 | -0,99% | 6.100,00 |
| 18.06.2025 | 11,25 | 11,28 | 11,13 | 11,14 | -0,93% | 7.350,00 |
| 17.06.2025 | 11,16 | 11,35 | 11,13 | 11,24 | 0,27% | 36.180,00 |
| 16.06.2025 | 11,03 | 11,30 | 10,96 | 11,21 | 1,59% | 24.220,00 |
| 13.06.2025 | 10,93 | 11,06 | 10,85 | 11,04 | 0,18% | 9.875,00 |
| 12.06.2025 | 11,04 | 11,10 | 11,02 | 11,02 | -0,99% | - |
| 11.06.2025 | 11,19 | 11,32 | 11,07 | 11,13 | -0,98% | 34.171,00 |
| 10.06.2025 | 11,14 | 11,24 | 11,12 | 11,24 | 0,85% | 29.954,00 |
| 09.06.2025 | 11,12 | 11,21 | 11,08 | 11,14 | 0,09% | 18.490,00 |
| 06.06.2025 | 11,18 | 11,20 | 11,09 | 11,13 | -0,36% | 29.045,00 |
| 05.06.2025 | 11,25 | 11,39 | 11,17 | 11,17 | -0,71% | - |
| 04.06.2025 | 11,18 | 11,30 | 11,17 | 11,25 | 0,72% | - |
| 03.06.2025 | 11,38 | 11,43 | 11,14 | 11,17 | -2,06% | 4.705,00 |
| 02.06.2025 | 11,30 | 11,42 | 11,24 | 11,41 | 0,84% | 20.805,00 |
| 30.05.2025 | 11,28 | 11,36 | 11,23 | 11,31 | 0,89% | 35.200,00 |
| 29.05.2025 | 11,27 | 11,30 | 11,19 | 11,21 | -0,04% | 6.800,00 |
| 28.05.2025 | 11,19 | 11,25 | 11,12 | 11,22 | 0,27% | - |