12,120€
0,83%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 12,05 | 12,25 | 12,03 | 12,12 | 0,50% | 70.000,00 |
| 22.09.2026 | 12,21 | 12,22 | 12,06 | 12,06 | -1,47% | 4.400,00 |
| 21.09.2026 | 12,13 | 12,36 | 12,08 | 12,24 | 1,49% | 14.324,00 |
| 18.09.2026 | 12,40 | 12,44 | 12,04 | 12,06 | -2,19% | 62.162,00 |
| 17.09.2026 | 12,55 | 12,65 | 12,29 | 12,33 | -0,56% | 23.100,00 |
| 16.09.2026 | 12,49 | 12,69 | 12,30 | 12,40 | -1,27% | 34.000,00 |
| 15.09.2026 | 12,80 | 12,80 | 12,46 | 12,56 | -1,72% | 39.900,00 |
| 14.09.2026 | 13,07 | 13,09 | 12,77 | 12,78 | -1,54% | 47.740,00 |
| 11.09.2026 | 12,90 | 13,19 | 12,76 | 12,98 | 0,46% | 27.746,00 |
| 10.09.2026 | 12,76 | 13,19 | 12,75 | 12,92 | 0,94% | 16.724,00 |
| 09.09.2026 | 12,65 | 12,93 | 12,61 | 12,80 | 1,03% | 30.800,00 |
| 08.09.2026 | 12,43 | 12,78 | 12,39 | 12,67 | 1,28% | 66.414,00 |
| 07.09.2026 | 12,55 | 12,62 | 12,44 | 12,51 | 0,00% | 58.000,00 |
| 04.09.2026 | 12,74 | 12,74 | 12,34 | 12,51 | -1,65% | 29.905,00 |
| 03.09.2026 | 12,69 | 12,86 | 12,59 | 12,72 | 0,16% | 27.500,00 |
| 02.09.2026 | 12,78 | 12,82 | 12,57 | 12,70 | -0,94% | 19.485,00 |
| 01.09.2026 | 12,70 | 12,91 | 12,64 | 12,82 | 1,02% | 15.354,00 |
| 31.08.2026 | 12,75 | 12,92 | 12,64 | 12,69 | -0,78% | 23.450,00 |
| 28.08.2026 | 12,68 | 12,92 | 12,56 | 12,79 | 0,55% | 35.100,00 |
| 27.08.2026 | 12,70 | 12,76 | 12,57 | 12,72 | -0,55% | 37.983,00 |
| 26.08.2026 | 12,64 | 12,86 | 12,52 | 12,79 | 1,27% | 66.175,00 |
| 25.08.2026 | 12,82 | 12,84 | 12,48 | 12,63 | -1,41% | 30.201,00 |
| 24.08.2026 | 12,40 | 12,91 | 12,35 | 12,81 | 3,39% | 57.792,00 |
| 21.08.2026 | 12,44 | 12,55 | 12,26 | 12,39 | -0,40% | 12.890,00 |
| 20.08.2026 | 11,96 | 12,48 | 11,95 | 12,44 | 3,93% | 11.827,00 |
| 19.08.2026 | 11,94 | 12,05 | 11,80 | 11,97 | 0,08% | 10.150,00 |
| 18.08.2026 | 11,54 | 12,02 | 11,53 | 11,96 | 2,93% | 8.200,00 |
| 17.08.2026 | 11,85 | 11,89 | 11,53 | 11,62 | -2,27% | 3.300,00 |
| 14.08.2026 | 11,91 | 12,04 | 11,72 | 11,89 | 0,08% | 44.386,00 |
| 13.08.2026 | 11,87 | 12,04 | 11,68 | 11,88 | -0,92% | 18.800,00 |
| 12.08.2026 | 11,31 | 12,07 | 11,19 | 11,99 | 6,29% | 76.509,00 |
| 11.08.2026 | 11,18 | 11,38 | 11,01 | 11,28 | 0,27% | 28.200,00 |
| 10.08.2026 | 11,34 | 11,40 | 11,08 | 11,25 | -0,44% | 14.050,00 |
| 07.08.2026 | 10,94 | 11,34 | 10,89 | 11,30 | 3,20% | 53.000,00 |
| 06.08.2026 | 11,14 | 11,24 | 10,80 | 10,95 | -1,53% | 12.990,00 |
| 05.08.2026 | 11,13 | 11,23 | 10,97 | 11,12 | 0,00% | 1.600,00 |
| 04.08.2026 | 11,22 | 11,34 | 11,07 | 11,12 | -0,63% | 15.359,00 |
| 03.08.2026 | 11,34 | 11,35 | 11,13 | 11,19 | -0,71% | 4.060,00 |
| 31.07.2026 | 11,58 | 11,58 | 11,26 | 11,27 | -2,51% | 15.600,00 |
| 30.07.2026 | 11,51 | 11,81 | 11,45 | 11,56 | 0,52% | 68.709,00 |
| 29.07.2026 | 11,57 | 11,73 | 11,47 | 11,50 | -0,43% | 15.732,00 |
| 28.07.2026 | 11,51 | 11,74 | 11,42 | 11,55 | 0,09% | 2.200,00 |
| 27.07.2026 | 11,56 | 11,62 | 11,41 | 11,54 | 0,70% | 28.450,00 |
| 24.07.2026 | 11,49 | 11,60 | 11,41 | 11,46 | -0,17% | 71.697,00 |
| 23.07.2026 | 11,64 | 11,77 | 11,39 | 11,48 | -1,46% | 6.912,00 |
| 22.07.2026 | 11,35 | 11,76 | 11,33 | 11,65 | 3,01% | 82.944,00 |
| 21.07.2026 | 11,57 | 11,73 | 11,08 | 11,31 | -2,58% | 10.217,00 |
| 20.07.2026 | 11,81 | 11,86 | 11,54 | 11,61 | -2,03% | - |
| 17.07.2026 | 11,75 | 12,02 | 11,72 | 11,85 | -0,17% | 16.500,00 |
| 16.07.2026 | 11,74 | 12,06 | 11,74 | 11,87 | 0,34% | 6.480,00 |
| 15.07.2026 | 11,60 | 12,10 | 11,50 | 11,83 | 2,69% | 23.050,00 |
| 14.07.2026 | 11,30 | 11,62 | 11,27 | 11,52 | 1,41% | 4.000,00 |
| 13.07.2026 | 11,09 | 11,44 | 11,07 | 11,36 | 1,97% | - |
| 10.07.2026 | 11,09 | 11,18 | 10,85 | 11,14 | 0,36% | 21.240,00 |
| 09.07.2026 | 10,99 | 11,45 | 10,95 | 11,10 | 1,00% | 24.430,00 |
| 08.07.2026 | 11,09 | 11,16 | 10,92 | 10,99 | -0,63% | 40.500,00 |
| 07.07.2026 | 10,77 | 11,16 | 10,74 | 11,06 | 2,60% | 21.780,00 |
| 06.07.2026 | 10,82 | 10,88 | 10,69 | 10,78 | -0,55% | 28.450,00 |
| 03.07.2026 | 10,81 | 10,94 | 10,71 | 10,84 | 0,18% | 29.200,00 |
| 02.07.2026 | 10,34 | 10,84 | 10,34 | 10,82 | 3,64% | 38.700,00 |
| 01.07.2026 | 10,49 | 10,53 | 10,37 | 10,44 | -0,57% | 45.985,00 |
| 30.06.2026 | 10,61 | 10,63 | 10,41 | 10,50 | -0,85% | 8.849,00 |
| 29.06.2026 | 10,39 | 10,66 | 10,38 | 10,59 | 1,05% | - |
| 26.06.2026 | 10,21 | 10,53 | 10,17 | 10,48 | 2,34% | 33.532,00 |
| 25.06.2026 | 10,45 | 10,49 | 10,23 | 10,24 | -1,92% | 80.206,00 |
| 24.06.2026 | 10,45 | 10,51 | 10,32 | 10,44 | -0,19% | 18.391,00 |
| 23.06.2026 | 10,53 | 10,58 | 10,38 | 10,46 | -1,69% | 2.080,00 |
| 22.06.2026 | 10,70 | 10,70 | 10,52 | 10,64 | -0,75% | - |
| 19.06.2026 | 10,67 | 10,80 | 10,65 | 10,72 | 0,19% | - |
| 18.06.2026 | 10,83 | 10,88 | 10,60 | 10,70 | -1,11% | 8.250,00 |
| 17.06.2026 | 10,94 | 10,98 | 10,75 | 10,82 | -1,01% | 20.200,00 |
| 16.06.2026 | 11,09 | 11,12 | 10,87 | 10,93 | -1,44% | 26.500,00 |
| 15.06.2026 | 11,26 | 11,28 | 10,96 | 11,09 | -0,54% | 70.200,00 |
| 12.06.2026 | 11,08 | 11,38 | 10,95 | 11,15 | 0,63% | 32.400,00 |
| 11.06.2026 | 10,91 | 11,18 | 10,83 | 11,08 | 2,03% | 38.022,00 |
| 10.06.2026 | 10,97 | 11,08 | 10,75 | 10,86 | -1,63% | 38.753,00 |
| 09.06.2026 | 11,29 | 11,30 | 11,01 | 11,04 | -2,04% | 39.689,00 |
| 08.06.2026 | 11,13 | 11,40 | 11,13 | 11,27 | 0,71% | - |
| 05.06.2026 | 11,44 | 11,47 | 11,13 | 11,19 | -2,10% | 21.301,00 |
| 04.06.2026 | 11,77 | 11,82 | 11,41 | 11,43 | -2,89% | - |
| 03.06.2026 | 11,75 | 11,83 | 11,50 | 11,77 | 0,60% | 62.360,00 |
| 02.06.2026 | 11,57 | 11,95 | 11,50 | 11,70 | 1,21% | 20.569,00 |
| 01.06.2026 | 11,51 | 11,75 | 11,37 | 11,56 | 0,78% | 15.960,00 |
| 29.05.2026 | 11,42 | 11,54 | 11,26 | 11,47 | 0,61% | 30.226,00 |
| 28.05.2026 | 11,53 | 11,54 | 11,38 | 11,40 | -1,47% | 22.900,00 |
| 27.05.2026 | 11,56 | 11,59 | 11,36 | 11,57 | 0,00% | 14.622,00 |
| 26.05.2026 | 11,55 | 11,75 | 11,48 | 11,57 | -0,09% | 20.859,00 |
| 25.05.2026 | 11,75 | 11,80 | 11,52 | 11,58 | -0,52% | 10.902,00 |
| 22.05.2026 | 11,56 | 11,95 | 11,43 | 11,64 | 0,43% | 7.400,00 |
| 21.05.2026 | 11,75 | 11,87 | 11,19 | 11,59 | -1,45% | 30.960,00 |
| 20.05.2026 | 11,75 | 11,79 | 11,61 | 11,76 | -0,08% | 45.592,00 |
| 19.05.2026 | 11,89 | 12,05 | 11,68 | 11,77 | -1,18% | 35.820,00 |
| 18.05.2026 | 11,87 | 12,08 | 11,85 | 11,91 | -0,33% | 2.070,00 |
| 15.05.2026 | 11,57 | 11,98 | 11,57 | 11,95 | 1,79% | 29.091,00 |
| 14.05.2026 | 11,46 | 11,84 | 11,38 | 11,74 | 2,44% | 12.300,00 |
| 13.05.2026 | 11,15 | 11,66 | 11,02 | 11,46 | 3,06% | 15.345,00 |
| 12.05.2026 | 11,40 | 11,43 | 10,94 | 11,12 | -2,71% | 35.900,00 |
| 11.05.2026 | 11,56 | 11,64 | 11,40 | 11,43 | -1,47% | 28.340,00 |
| 08.05.2026 | 11,58 | 11,76 | 11,45 | 11,60 | 0,26% | 9.380,00 |
| 07.05.2026 | 11,96 | 12,07 | 11,57 | 11,57 | -4,06% | 51.900,00 |