10,290€
-1,44%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 11,16 | 11,21 | 11,10 | 11,19 | 0,22% | - |
| 26.05.2025 | 11,09 | 11,20 | 11,05 | 11,16 | 1,50% | 27.720,00 |
| 23.05.2025 | 10,79 | 11,10 | 10,76 | 11,00 | 1,71% | 24.900,00 |
| 22.05.2025 | 11,28 | 11,32 | 10,76 | 10,81 | -3,91% | 91.483,00 |
| 21.05.2025 | 11,34 | 11,46 | 11,25 | 11,25 | -0,71% | 10.535,00 |
| 20.05.2025 | 11,43 | 11,46 | 11,25 | 11,33 | -1,00% | 12.506,00 |
| 19.05.2025 | 11,41 | 11,47 | 11,29 | 11,45 | 0,09% | 39.450,00 |
| 16.05.2025 | 11,31 | 11,90 | 11,30 | 11,44 | 1,11% | 31.398,00 |
| 15.05.2025 | 11,57 | 11,68 | 11,16 | 11,31 | -1,91% | 22.936,00 |
| 14.05.2025 | 11,61 | 11,68 | 11,47 | 11,53 | -1,33% | 18.320,00 |
| 13.05.2025 | 11,66 | 11,73 | 11,49 | 11,69 | 0,13% | 4.325,00 |
| 12.05.2025 | 11,81 | 11,82 | 11,59 | 11,67 | -0,60% | 25.854,00 |
| 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 |