11,700€
1,21%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,58 | 11,71 | 11,57 | 11,69 | 1,04% | - |
| 07.05.2026 | 11,96 | 12,07 | 11,57 | 11,57 | -4,06% | 51.900,00 |
| 06.05.2026 | 12,45 | 12,55 | 11,81 | 12,06 | -2,82% | 10.950,00 |
| 05.05.2026 | 12,51 | 12,58 | 12,34 | 12,41 | -0,48% | 14.434,00 |
| 04.05.2026 | 12,20 | 12,64 | 12,14 | 12,47 | 2,05% | 31.301,00 |
| 30.04.2026 | 11,76 | 12,37 | 11,70 | 12,22 | 3,65% | 26.087,00 |
| 29.04.2026 | 11,40 | 11,96 | 11,35 | 11,79 | 3,33% | 27.297,00 |
| 28.04.2026 | 11,51 | 11,74 | 11,38 | 11,41 | -0,95% | 21.100,00 |
| 27.04.2026 | 11,59 | 11,90 | 11,39 | 11,52 | -0,86% | 54.500,00 |
| 24.04.2026 | 11,65 | 11,72 | 11,52 | 11,62 | -0,85% | 62.480,00 |
| 23.04.2026 | 11,47 | 11,93 | 11,47 | 11,72 | 1,82% | 39.880,00 |
| 22.04.2026 | 11,45 | 11,68 | 11,41 | 11,51 | 0,88% | 5.231,00 |
| 21.04.2026 | 11,63 | 11,69 | 11,33 | 11,41 | -1,64% | 51.300,00 |
| 20.04.2026 | 11,69 | 11,81 | 11,56 | 11,60 | -0,34% | 16.935,00 |
| 17.04.2026 | 11,97 | 11,99 | 11,62 | 11,64 | -2,68% | 24.394,00 |
| 16.04.2026 | 11,97 | 12,00 | 11,54 | 11,96 | 0,50% | 23.067,00 |
| 15.04.2026 | 12,55 | 12,68 | 11,74 | 11,90 | -5,25% | 19.235,00 |
| 14.04.2026 | 12,06 | 12,92 | 11,99 | 12,56 | 4,15% | 20.475,00 |
| 13.04.2026 | 12,14 | 12,23 | 11,90 | 12,06 | -0,99% | 35.400,00 |
| 10.04.2026 | 12,03 | 12,24 | 11,98 | 12,18 | 1,08% | 2.920,00 |
| 09.04.2026 | 11,68 | 12,18 | 11,68 | 12,05 | 2,90% | 30.180,00 |
| 08.04.2026 | 12,01 | 12,28 | 11,60 | 11,71 | -4,49% | 27.792,00 |
| 07.04.2026 | 12,39 | 12,78 | 12,22 | 12,26 | -1,05% | 35.168,00 |
| 02.04.2026 | 12,40 | 12,76 | 12,34 | 12,39 | -0,48% | 19.720,00 |
| 01.04.2026 | 13,09 | 13,13 | 12,24 | 12,45 | -4,38% | 28.762,00 |
| 31.03.2026 | 12,42 | 13,57 | 12,28 | 13,02 | 9,23% | 78.622,00 |
| 30.03.2026 | 10,47 | 12,12 | 10,45 | 11,92 | 14,07% | 58.518,00 |
| 27.03.2026 | 10,52 | 10,66 | 10,41 | 10,45 | -0,57% | 12.542,00 |
| 26.03.2026 | 10,55 | 10,81 | 10,48 | 10,51 | -1,27% | 49.444,00 |
| 25.03.2026 | 10,35 | 10,77 | 10,30 | 10,65 | 4,01% | 58.550,00 |
| 24.03.2026 | 9,87 | 10,35 | 9,87 | 10,24 | 3,04% | 16.625,00 |
| 23.03.2026 | 9,82 | 10,05 | 9,73 | 9,93 | 0,49% | 17.684,00 |
| 20.03.2026 | 10,09 | 10,18 | 9,88 | 9,89 | -2,03% | 38.100,00 |
| 19.03.2026 | 10,08 | 10,29 | 10,04 | 10,09 | -0,49% | 27.300,00 |
| 18.03.2026 | 10,31 | 10,41 | 10,11 | 10,14 | -1,27% | 22.975,00 |
| 17.03.2026 | 10,06 | 10,42 | 10,06 | 10,27 | 1,63% | 102.564,00 |
| 16.03.2026 | 10,19 | 10,24 | 10,07 | 10,11 | -0,25% | 8.784,00 |
| 13.03.2026 | 10,14 | 10,26 | 10,06 | 10,13 | -0,05% | 4.867,00 |
| 12.03.2026 | 9,91 | 10,31 | 9,88 | 10,14 | 1,62% | 22.400,00 |
| 11.03.2026 | 10,13 | 10,14 | 9,91 | 9,97 | -1,31% | - |
| 10.03.2026 | 10,17 | 10,22 | 10,08 | 10,11 | -0,49% | 445.200,00 |
| 09.03.2026 | 9,88 | 10,21 | 9,83 | 10,16 | 0,84% | 63.000,00 |
| 06.03.2026 | 10,02 | 10,16 | 10,00 | 10,07 | 0,85% | 26.400,00 |
| 05.03.2026 | 9,89 | 10,06 | 9,86 | 9,99 | 0,62% | - |
| 04.03.2026 | 9,84 | 9,95 | 9,77 | 9,92 | 0,46% | 16.200,00 |
| 03.03.2026 | 9,93 | 9,94 | 9,74 | 9,88 | -1,00% | 22.150,00 |
| 02.03.2026 | 9,93 | 10,10 | 9,85 | 9,98 | -1,11% | 3.454,00 |
| 27.02.2026 | 9,99 | 10,24 | 9,99 | 10,09 | 0,85% | 27.699,00 |
| 26.02.2026 | 9,77 | 10,04 | 9,77 | 10,01 | 2,46% | 5.500,00 |
| 25.02.2026 | 9,79 | 9,98 | 9,74 | 9,77 | -0,41% | 7.200,00 |
| 24.02.2026 | 9,67 | 9,90 | 9,65 | 9,81 | 1,26% | 54.200,00 |
| 23.02.2026 | 9,59 | 9,81 | 9,59 | 9,68 | 0,50% | 5.900,00 |
| 20.02.2026 | 9,60 | 9,79 | 9,56 | 9,64 | 0,68% | 13.600,00 |
| 19.02.2026 | 9,47 | 9,74 | 9,42 | 9,57 | 1,92% | 52.064,00 |
| 18.02.2026 | 9,41 | 9,59 | 9,27 | 9,39 | -0,30% | 16.850,00 |
| 17.02.2026 | 9,81 | 9,84 | 8,99 | 9,42 | -4,14% | 20.655,00 |
| 16.02.2026 | 9,94 | 10,01 | 9,77 | 9,83 | -1,04% | 15.835,00 |
| 13.02.2026 | 9,96 | 10,03 | 9,92 | 9,93 | -0,27% | 19.252,00 |
| 12.02.2026 | 9,77 | 10,09 | 9,68 | 9,96 | 2,05% | 27.479,00 |
| 11.02.2026 | 9,96 | 10,02 | 9,72 | 9,76 | -2,14% | 16.562,00 |
| 10.02.2026 | 9,79 | 10,04 | 9,77 | 9,97 | 2,31% | 50.207,00 |
| 09.02.2026 | 9,65 | 9,81 | 9,61 | 9,74 | 0,72% | 3.971,00 |
| 06.02.2026 | 9,63 | 9,69 | 9,54 | 9,67 | 0,47% | 30.865,00 |
| 05.02.2026 | 9,71 | 9,84 | 9,58 | 9,63 | -0,72% | 13.328,00 |
| 04.02.2026 | 9,56 | 9,90 | 9,53 | 9,70 | 1,60% | 15.917,00 |
| 03.02.2026 | 9,65 | 9,70 | 9,52 | 9,55 | -0,88% | 7.279,00 |
| 02.02.2026 | 9,60 | 9,72 | 9,58 | 9,63 | -0,19% | 13.390,00 |
| 30.01.2026 | 9,90 | 9,94 | 9,54 | 9,65 | -1,50% | 2.748,00 |
| 29.01.2026 | 9,93 | 9,98 | 9,63 | 9,80 | -1,44% | 14.200,00 |
| 28.01.2026 | 9,58 | 10,11 | 9,49 | 9,94 | 3,98% | 24.430,00 |
| 27.01.2026 | 9,65 | 9,68 | 9,47 | 9,56 | -0,33% | 11.820,00 |
| 26.01.2026 | 9,43 | 9,61 | 9,41 | 9,59 | 2,18% | 3.075,00 |
| 23.01.2026 | 9,55 | 9,57 | 9,39 | 9,39 | -1,68% | 14.850,00 |
| 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 |