10,230€
-0,87%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 10,30 | 10,32 | 10,18 | 10,23 | -1,02% | 1.940,00 |
| 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 |
| 10.12.2024 | 10,90 | 10,95 | 10,88 | 10,92 | 0,41% | 4.312,00 |
| 09.12.2024 | 10,79 | 10,96 | 10,76 | 10,87 | 0,56% | 9.660,00 |
| 06.12.2024 | 10,80 | 10,88 | 10,74 | 10,81 | 0,37% | 20.610,00 |
| 05.12.2024 | 10,72 | 10,81 | 10,72 | 10,77 | 0,09% | 11.232,00 |
| 04.12.2024 | 10,79 | 10,87 | 10,68 | 10,76 | -0,19% | 34.795,00 |
| 03.12.2024 | 10,85 | 10,87 | 10,69 | 10,78 | -0,78% | 45.230,00 |
| 02.12.2024 | 10,95 | 11,03 | 10,78 | 10,87 | -1,23% | 19.950,00 |
| 29.11.2024 | 11,03 | 11,04 | 10,87 | 11,00 | -0,23% | 21.150,00 |
| 28.11.2024 | 10,99 | 11,09 | 10,97 | 11,03 | 0,32% | 11.600,00 |
| 27.11.2024 | 11,00 | 11,05 | 10,98 | 10,99 | -0,36% | 32.200,00 |
| 26.11.2024 | 11,15 | 11,25 | 10,91 | 11,03 | -1,21% | 17.961,00 |
| 25.11.2024 | 11,20 | 11,25 | 11,13 | 11,17 | -0,36% | 12.041,00 |
| 22.11.2024 | 11,07 | 11,24 | 11,07 | 11,21 | 1,08% | 330,00 |
| 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 |