9,442€
-0,66%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 9,55 | 9,57 | 9,39 | 9,46 | -0,86% | 9.450,00 |
| 22.01.2026 | 9,51 | 9,65 | 9,44 | 9,55 | 0,39% | 16.800,00 |
| 21.01.2026 | 9,50 | 9,54 | 9,22 | 9,51 | 0,19% | 3.213,00 |
| 20.01.2026 | 9,50 | 9,63 | 9,37 | 9,49 | -0,42% | - |
| 19.01.2026 | 9,52 | 9,62 | 9,43 | 9,53 | -0,55% | 10.840,00 |
| 16.01.2026 | 9,55 | 9,70 | 9,43 | 9,58 | 0,87% | 1.745,00 |
| 15.01.2026 | 9,37 | 9,57 | 9,37 | 9,50 | 1,39% | 46.840,00 |
| 14.01.2026 | 9,39 | 9,47 | 9,12 | 9,37 | -0,30% | 25.200,00 |
| 13.01.2026 | 9,34 | 9,45 | 9,03 | 9,40 | 1,00% | 22.465,00 |
| 12.01.2026 | 9,29 | 9,39 | 9,27 | 9,31 | 0,05% | 34.750,00 |
| 09.01.2026 | 9,06 | 9,34 | 9,04 | 9,30 | 2,65% | 26.041,00 |
| 08.01.2026 | 9,12 | 9,20 | 9,05 | 9,06 | -0,88% | - |
| 07.01.2026 | 9,09 | 9,14 | 9,03 | 9,14 | 0,63% | 27.200,00 |
| 06.01.2026 | 9,04 | 9,14 | 8,98 | 9,08 | 1,09% | 1.150,00 |
| 05.01.2026 | 9,12 | 9,16 | 8,96 | 8,99 | -0,66% | 6.950,00 |
| 02.01.2026 | 9,16 | 9,22 | 9,04 | 9,05 | -1,36% | 56.900,00 |
| 30.12.2025 | 9,04 | 9,17 | 9,00 | 9,17 | 1,83% | 14.637,00 |
| 29.12.2025 | 9,01 | 9,09 | 8,94 | 9,01 | 0,78% | 21.382,00 |
| 23.12.2025 | 9,01 | 9,03 | 8,94 | 8,94 | -0,61% | 13.600,00 |
| 22.12.2025 | 9,10 | 9,16 | 8,95 | 8,99 | -1,80% | 20.082,00 |
| 19.12.2025 | 9,08 | 9,26 | 9,06 | 9,16 | 1,05% | 44.700,00 |
| 18.12.2025 | 9,09 | 9,14 | 8,94 | 9,06 | 0,28% | 12.745,00 |
| 17.12.2025 | 9,52 | 9,58 | 8,94 | 9,04 | -5,54% | 56.129,00 |
| 16.12.2025 | 9,53 | 9,70 | 9,53 | 9,57 | 0,42% | 26.925,00 |
| 15.12.2025 | 9,54 | 9,63 | 9,52 | 9,53 | -0,16% | 48.438,00 |
| 12.12.2025 | 9,57 | 9,64 | 9,53 | 9,54 | -0,16% | 41.860,00 |
| 11.12.2025 | 9,56 | 9,61 | 9,50 | 9,56 | 0,16% | 25.907,00 |
| 10.12.2025 | 9,48 | 9,60 | 9,48 | 9,54 | -0,14% | 26.340,00 |
| 09.12.2025 | 9,53 | 9,67 | 9,51 | 9,55 | 0,40% | 43.960,00 |
| 08.12.2025 | 9,74 | 9,74 | 9,42 | 9,52 | -2,49% | 63.500,00 |
| 05.12.2025 | 9,75 | 9,80 | 9,71 | 9,76 | 0,60% | 8.850,00 |
| 04.12.2025 | 9,75 | 9,82 | 9,70 | 9,70 | -0,10% | 43.635,00 |
| 03.12.2025 | 9,71 | 9,78 | 9,69 | 9,71 | 0,41% | 27.935,00 |
| 02.12.2025 | 9,71 | 9,85 | 9,64 | 9,67 | 0,00% | 110.366,00 |
| 01.12.2025 | 9,65 | 9,74 | 9,64 | 9,67 | 0,05% | 12.835,00 |
| 28.11.2025 | 9,72 | 9,75 | 9,66 | 9,67 | -0,46% | 12.273,00 |
| 27.11.2025 | 9,64 | 9,74 | 9,64 | 9,71 | 0,99% | 38.600,00 |
| 26.11.2025 | 9,68 | 9,73 | 9,62 | 9,62 | -0,67% | 64.724,00 |
| 25.11.2025 | 9,57 | 9,69 | 9,49 | 9,68 | 1,26% | 26.636,00 |
| 24.11.2025 | 9,56 | 9,63 | 9,52 | 9,56 | 0,42% | 40.000,00 |
| 21.11.2025 | 9,36 | 9,59 | 9,32 | 9,52 | 1,87% | 28.608,00 |
| 20.11.2025 | 9,54 | 9,56 | 9,33 | 9,35 | -1,16% | 40.554,00 |
| 19.11.2025 | 9,35 | 9,54 | 9,35 | 9,46 | 1,20% | 19.450,00 |
| 18.11.2025 | 9,43 | 9,48 | 9,34 | 9,34 | -1,18% | 26.850,00 |
| 17.11.2025 | 9,54 | 9,59 | 9,46 | 9,46 | -0,63% | 16.700,00 |
| 14.11.2025 | 9,67 | 9,68 | 9,52 | 9,52 | -1,30% | 43.400,00 |
| 13.11.2025 | 9,75 | 9,77 | 9,64 | 9,64 | -0,72% | 13.100,00 |
| 12.11.2025 | 9,63 | 9,75 | 9,62 | 9,71 | 0,88% | 22.282,00 |
| 11.11.2025 | 9,45 | 9,64 | 9,45 | 9,63 | 2,12% | 30.200,00 |
| 10.11.2025 | 9,65 | 9,70 | 9,43 | 9,43 | -1,82% | 20.645,00 |
| 07.11.2025 | 9,55 | 9,64 | 9,49 | 9,60 | 1,00% | 18.270,00 |
| 06.11.2025 | 9,55 | 9,59 | 9,44 | 9,51 | -0,42% | 18.990,00 |
| 05.11.2025 | 9,40 | 9,56 | 9,37 | 9,55 | 1,49% | 37.874,00 |
| 04.11.2025 | 9,47 | 9,49 | 9,39 | 9,41 | -1,10% | - |
| 03.11.2025 | 9,58 | 9,59 | 9,47 | 9,51 | -0,16% | 20.800,00 |
| 31.10.2025 | 9,63 | 9,71 | 9,53 | 9,53 | -0,88% | 8.840,00 |
| 30.10.2025 | 9,69 | 9,74 | 9,61 | 9,61 | -0,75% | 26.600,00 |
| 29.10.2025 | 9,81 | 9,83 | 9,66 | 9,68 | -0,99% | 37.387,00 |
| 28.10.2025 | 9,83 | 9,87 | 9,72 | 9,78 | -0,25% | 8.150,00 |
| 27.10.2025 | 9,91 | 9,92 | 9,81 | 9,81 | -0,61% | 54.950,00 |
| 24.10.2025 | 9,87 | 9,95 | 9,79 | 9,87 | 0,87% | 27.445,00 |
| 23.10.2025 | 9,79 | 9,93 | 9,78 | 9,78 | 0,36% | 74.472,00 |
| 22.10.2025 | 9,76 | 9,89 | 9,56 | 9,75 | 0,26% | 45.550,00 |
| 21.10.2025 | 9,89 | 9,92 | 9,69 | 9,72 | -1,57% | 66.300,00 |
| 20.10.2025 | 9,97 | 9,99 | 9,85 | 9,88 | -0,98% | 10.472,00 |
| 17.10.2025 | 9,87 | 10,01 | 9,84 | 9,97 | 1,15% | 45.200,00 |
| 16.10.2025 | 9,65 | 9,98 | 9,65 | 9,86 | 2,44% | 23.500,00 |
| 15.10.2025 | 9,68 | 9,79 | 9,61 | 9,63 | 0,21% | 23.075,00 |
| 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 |