11,200€
1,27%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,07 | 11,24 | 11,07 | 11,20 | 1,04% | 85,00 |
| 21.11.2024 | 11,13 | 11,14 | 10,97 | 11,09 | -0,63% | 12.200,00 |
| 20.11.2024 | 11,12 | 11,17 | 11,02 | 11,16 | 0,59% | 18.072,00 |
| 19.11.2024 | 11,08 | 11,13 | 10,98 | 11,09 | 0,05% | 18.348,00 |
| 18.11.2024 | 11,14 | 11,17 | 11,05 | 11,09 | -0,40% | 12.659,00 |
| 15.11.2024 | 11,09 | 11,18 | 10,99 | 11,13 | -0,45% | 32.400,00 |
| 14.11.2024 | 11,07 | 11,19 | 11,00 | 11,18 | 1,22% | 20.780,00 |
| 13.11.2024 | 11,16 | 11,21 | 10,95 | 11,05 | -1,25% | 18.479,00 |
| 12.11.2024 | 11,21 | 11,26 | 11,14 | 11,19 | -0,49% | 10.822,00 |
| 11.11.2024 | 11,25 | 11,32 | 11,18 | 11,24 | 0,45% | 45.000,00 |
| 08.11.2024 | 11,19 | 11,28 | 11,16 | 11,19 | -0,09% | 20.200,00 |
| 07.11.2024 | 11,15 | 11,32 | 11,09 | 11,20 | 0,27% | 14.632,00 |
| 06.11.2024 | 11,13 | 11,21 | 11,03 | 11,17 | 0,63% | - |
| 05.11.2024 | 11,06 | 11,16 | 11,03 | 11,10 | 0,23% | 16.582,00 |
| 04.11.2024 | 11,01 | 11,10 | 10,98 | 11,08 | 0,59% | 55.036,00 |
| 01.11.2024 | 11,04 | 11,09 | 10,94 | 11,01 | -0,27% | 14.535,00 |
| 31.10.2024 | 11,16 | 11,27 | 10,98 | 11,04 | -1,16% | 15.133,00 |
| 30.10.2024 | 11,21 | 11,40 | 11,14 | 11,17 | -0,40% | 11.538,00 |
| 29.10.2024 | 11,23 | 11,37 | 11,18 | 11,22 | 0,04% | 6.775,00 |
| 28.10.2024 | 11,15 | 11,28 | 11,13 | 11,21 | 0,72% | 11.300,00 |
| 25.10.2024 | 11,01 | 11,19 | 10,99 | 11,13 | 1,04% | 57.814,00 |
| 24.10.2024 | 11,03 | 11,11 | 10,98 | 11,02 | -0,41% | 23.900,00 |
| 23.10.2024 | 11,06 | 11,14 | 11,02 | 11,06 | -0,05% | 28.560,00 |
| 22.10.2024 | 11,17 | 11,17 | 10,97 | 11,07 | -1,07% | 14.731,00 |
| 21.10.2024 | 10,90 | 11,20 | 10,90 | 11,19 | 2,61% | 67.256,00 |
| 18.10.2024 | 10,81 | 10,92 | 10,81 | 10,90 | 0,65% | 54.195,00 |
| 17.10.2024 | 10,69 | 10,87 | 10,69 | 10,83 | 1,03% | 32.883,00 |
| 16.10.2024 | 10,78 | 10,81 | 10,61 | 10,72 | -1,15% | 41.602,00 |
| 15.10.2024 | 10,88 | 10,96 | 10,52 | 10,85 | -0,41% | 23.035,00 |
| 14.10.2024 | 11,23 | 11,23 | 10,73 | 10,89 | -2,64% | 47.495,00 |
| 11.10.2024 | 11,31 | 11,37 | 11,10 | 11,19 | -1,28% | 29.589,00 |
| 10.10.2024 | 11,25 | 11,35 | 11,17 | 11,33 | 0,71% | 31.138,00 |
| 09.10.2024 | 11,21 | 11,28 | 11,19 | 11,25 | 0,22% | 9.680,00 |
| 08.10.2024 | 11,26 | 11,30 | 11,15 | 11,23 | -0,66% | 48.502,00 |
| 07.10.2024 | 11,38 | 11,47 | 11,24 | 11,30 | -0,48% | 20.732,00 |
| 04.10.2024 | 11,34 | 11,41 | 11,27 | 11,36 | 0,31% | 18.982,00 |
| 03.10.2024 | 11,29 | 11,34 | 11,21 | 11,32 | -0,22% | 38.495,00 |
| 02.10.2024 | 11,37 | 11,40 | 11,27 | 11,35 | -0,40% | 22.600,00 |
| 01.10.2024 | 11,35 | 11,50 | 11,23 | 11,39 | -0,09% | 51.960,00 |
| 30.09.2024 | 11,44 | 11,44 | 11,27 | 11,40 | 0,00% | 11.012,00 |
| 27.09.2024 | 11,39 | 11,46 | 11,30 | 11,40 | 0,62% | 17.176,00 |
| 26.09.2024 | 11,24 | 11,40 | 11,23 | 11,33 | 1,30% | 129.324,00 |
| 25.09.2024 | 11,27 | 11,29 | 11,16 | 11,19 | -0,84% | 105.472,00 |
| 24.09.2024 | 11,22 | 11,34 | 11,15 | 11,28 | 0,45% | 48.338,00 |
| 23.09.2024 | 11,22 | 11,24 | 11,10 | 11,23 | 0,09% | 64.250,00 |
| 20.09.2024 | 11,28 | 11,35 | 11,16 | 11,22 | -0,66% | 63.992,00 |
| 19.09.2024 | 11,33 | 11,35 | 11,21 | 11,30 | -0,26% | 50.022,00 |
| 18.09.2024 | 11,43 | 11,45 | 11,16 | 11,33 | -1,05% | 64.084,00 |
| 17.09.2024 | 11,79 | 11,84 | 11,20 | 11,45 | -2,89% | 29.797,00 |
| 16.09.2024 | 12,07 | 12,23 | 11,53 | 11,79 | -2,68% | 22.612,00 |
| 13.09.2024 | 12,11 | 12,23 | 12,08 | 12,11 | -0,08% | 16.050,00 |
| 12.09.2024 | 12,27 | 12,28 | 12,04 | 12,12 | -0,98% | 5.800,00 |
| 11.09.2024 | 12,24 | 12,34 | 12,19 | 12,24 | -0,37% | 3.140,00 |
| 10.09.2024 | 12,27 | 12,35 | 12,23 | 12,29 | -0,04% | 7.800,00 |
| 09.09.2024 | 12,17 | 12,31 | 12,17 | 12,29 | 1,07% | 4.100,00 |
| 06.09.2024 | 12,27 | 12,33 | 12,12 | 12,16 | -1,14% | 21.708,00 |
| 05.09.2024 | 12,13 | 12,37 | 11,93 | 12,30 | 1,40% | 24.172,00 |
| 04.09.2024 | 12,08 | 12,22 | 12,07 | 12,13 | 0,08% | 5.640,00 |
| 03.09.2024 | 12,20 | 12,22 | 12,09 | 12,12 | -0,57% | 10.070,00 |
| 02.09.2024 | 12,20 | 12,24 | 12,10 | 12,19 | 0,12% | - |
| 30.08.2024 | 12,05 | 12,22 | 12,05 | 12,18 | 1,21% | 7.420,00 |
| 29.08.2024 | 12,11 | 12,23 | 12,03 | 12,03 | -0,82% | 47.747,00 |
| 28.08.2024 | 12,06 | 12,15 | 12,03 | 12,13 | 0,41% | 5.350,00 |
| 27.08.2024 | 12,09 | 12,13 | 12,01 | 12,08 | 0,08% | 15.660,00 |
| 26.08.2024 | 11,98 | 12,13 | 11,98 | 12,07 | 0,21% | 2.640,00 |
| 23.08.2024 | 11,99 | 12,09 | 11,97 | 12,05 | 0,63% | 14.300,00 |
| 22.08.2024 | 12,01 | 12,04 | 11,93 | 11,97 | -0,46% | 15.800,00 |
| 21.08.2024 | 11,98 | 12,06 | 11,95 | 12,03 | 0,08% | 6.261,00 |
| 20.08.2024 | 12,12 | 12,17 | 11,97 | 12,02 | -0,58% | 10.607,00 |
| 19.08.2024 | 12,07 | 12,17 | 12,00 | 12,09 | 0,50% | 1.726,00 |
| 16.08.2024 | 12,00 | 12,04 | 11,91 | 12,03 | 0,71% | 4.040,00 |
| 15.08.2024 | 11,97 | 12,06 | 11,91 | 11,94 | 0,29% | 4.370,00 |
| 14.08.2024 | 11,94 | 12,17 | 11,84 | 11,91 | -0,21% | 1.100,00 |
| 13.08.2024 | 12,05 | 12,05 | 11,86 | 11,93 | -0,58% | 18.600,00 |
| 12.08.2024 | 12,04 | 12,07 | 11,95 | 12,00 | -0,25% | 16.300,00 |
| 09.08.2024 | 11,92 | 12,05 | 11,89 | 12,03 | 1,09% | 18.400,00 |
| 08.08.2024 | 11,87 | 11,96 | 11,79 | 11,90 | 0,17% | 13.980,00 |
| 07.08.2024 | 12,03 | 12,12 | 11,77 | 11,88 | -0,46% | 28.185,00 |
| 06.08.2024 | 11,79 | 12,04 | 11,66 | 11,94 | 2,18% | 19.506,00 |
| 05.08.2024 | 11,85 | 11,95 | 11,56 | 11,68 | -2,95% | 26.927,00 |
| 02.08.2024 | 11,95 | 12,05 | 11,85 | 12,04 | 0,46% | 5.103,00 |
| 01.08.2024 | 12,16 | 12,18 | 11,86 | 11,98 | -1,52% | 17.049,00 |
| 31.07.2024 | 12,17 | 12,25 | 12,11 | 12,17 | 0,50% | 18.095,00 |
| 30.07.2024 | 12,07 | 12,15 | 12,04 | 12,11 | 0,46% | 5.730,00 |
| 29.07.2024 | 12,13 | 12,18 | 12,00 | 12,05 | -0,78% | 22.320,00 |
| 26.07.2024 | 12,13 | 12,19 | 12,06 | 12,15 | 0,37% | 7.895,00 |
| 25.07.2024 | 12,04 | 12,18 | 11,97 | 12,10 | 0,37% | 17.075,00 |
| 24.07.2024 | 11,93 | 12,16 | 11,84 | 12,06 | 0,17% | 32.368,00 |
| 23.07.2024 | 12,06 | 12,06 | 11,88 | 12,04 | -0,12% | 21.298,00 |
| 22.07.2024 | 12,13 | 12,14 | 11,97 | 12,05 | -0,25% | 15.129,00 |
| 19.07.2024 | 12,30 | 12,37 | 11,98 | 12,08 | -7,89% | 52.375,00 |
| 18.07.2024 | 13,20 | 13,27 | 13,06 | 13,12 | -0,19% | 21.207,00 |
| 17.07.2024 | 13,22 | 13,23 | 13,00 | 13,14 | -0,61% | 22.310,00 |
| 16.07.2024 | 13,23 | 13,25 | 13,03 | 13,22 | 0,00% | 29.180,00 |
| 15.07.2024 | 13,25 | 13,36 | 13,02 | 13,22 | 0,42% | 22.740,00 |
| 12.07.2024 | 13,07 | 13,41 | 13,03 | 13,17 | 0,50% | 15.541,00 |
| 11.07.2024 | 13,51 | 13,69 | 12,72 | 13,10 | -4,83% | 24.157,00 |
| 10.07.2024 | 13,75 | 14,01 | 13,12 | 13,77 | 0,07% | 19.884,00 |
| 09.07.2024 | 13,86 | 13,89 | 13,70 | 13,76 | -0,69% | 6.840,00 |
| 08.07.2024 | 13,96 | 14,01 | 13,83 | 13,85 | -0,50% | 23.130,00 |