13,365€
0,26%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,33 | 13,40 | 13,27 | 13,37 | 0,26% | 1.420,00 |
| 22.04.2024 | 13,32 | 13,45 | 13,29 | 13,33 | 0,11% | 500,00 |
| 19.04.2024 | 13,18 | 13,40 | 13,08 | 13,32 | 1,06% | 2.830,00 |
| 18.04.2024 | 12,81 | 13,37 | 12,81 | 13,18 | 2,89% | 7.513,00 |
| 17.04.2024 | 12,84 | 12,96 | 12,63 | 12,81 | -0,31% | 2.138,00 |
| 16.04.2024 | 12,91 | 12,94 | 12,45 | 12,85 | -0,43% | 5.293,00 |
| 15.04.2024 | 13,45 | 13,45 | 12,71 | 12,90 | -3,48% | 10.944,00 |
| 12.04.2024 | 13,43 | 13,55 | 13,36 | 13,37 | -0,45% | 1.756,00 |
| 11.04.2024 | 13,41 | 13,49 | 13,35 | 13,43 | 0,15% | 1.000,00 |
| 10.04.2024 | 13,41 | 13,50 | 13,30 | 13,41 | -0,07% | 1.100,00 |
| 09.04.2024 | 13,32 | 13,51 | 13,26 | 13,42 | 0,75% | 580,00 |
| 08.04.2024 | 13,26 | 13,45 | 13,24 | 13,32 | 0,41% | 622,00 |
| 05.04.2024 | 13,20 | 13,33 | 13,19 | 13,26 | 0,38% | 9.118,00 |
| 04.04.2024 | 13,25 | 13,32 | 13,16 | 13,21 | -0,38% | 700,00 |
| 03.04.2024 | 13,11 | 13,30 | 13,06 | 13,26 | 1,18% | 3.684,00 |
| 02.04.2024 | 13,27 | 13,32 | 13,02 | 13,11 | -1,24% | 853,00 |
| 28.03.2024 | 13,19 | 13,31 | 13,11 | 13,27 | 0,64% | 5.265,00 |
| 27.03.2024 | 12,88 | 13,19 | 12,88 | 13,19 | 2,41% | 2.410,00 |
| 26.03.2024 | 12,89 | 12,96 | 12,82 | 12,88 | 0,08% | 7.369,00 |
| 25.03.2024 | 12,61 | 12,97 | 12,60 | 12,87 | 1,74% | 1.593,00 |
| 22.03.2024 | 12,51 | 12,72 | 12,51 | 12,65 | 0,96% | 880,00 |
| 21.03.2024 | 12,56 | 12,62 | 12,41 | 12,53 | -0,40% | 4.929,00 |
| 20.03.2024 | 12,36 | 12,59 | 12,33 | 12,58 | 1,70% | 4.900,00 |
| 19.03.2024 | 12,42 | 12,54 | 12,33 | 12,37 | -0,64% | 1.112,00 |
| 18.03.2024 | 12,44 | 12,51 | 12,38 | 12,45 | 0,08% | 1.355,00 |
| 15.03.2024 | 12,44 | 12,57 | 12,33 | 12,44 | 0,08% | 3.698,00 |
| 14.03.2024 | 12,61 | 12,66 | 12,37 | 12,43 | -1,43% | 1.715,00 |
| 13.03.2024 | 12,66 | 12,70 | 12,58 | 12,61 | -0,55% | 419,00 |
| 12.03.2024 | 12,42 | 12,69 | 12,42 | 12,68 | 1,97% | 2.398,00 |
| 11.03.2024 | 12,69 | 12,73 | 12,26 | 12,43 | -2,16% | 7.140,00 |
| 08.03.2024 | 12,75 | 12,79 | 12,67 | 12,71 | -0,39% | 2.350,00 |
| 07.03.2024 | 12,76 | 12,79 | 12,69 | 12,76 | -0,23% | 1.614,00 |
| 06.03.2024 | 12,69 | 12,81 | 12,68 | 12,79 | 0,55% | 1.743,00 |
| 05.03.2024 | 12,92 | 12,92 | 12,69 | 12,72 | -1,62% | 2.118,00 |
| 04.03.2024 | 12,99 | 13,06 | 12,90 | 12,93 | -0,54% | 2.995,00 |
| 01.03.2024 | 13,10 | 13,13 | 12,99 | 13,00 | -0,95% | 2.997,00 |
| 29.02.2024 | 13,00 | 13,14 | 12,98 | 13,12 | 0,92% | 193,00 |
| 28.02.2024 | 13,02 | 13,10 | 12,96 | 13,00 | -0,31% | 235,00 |
| 27.02.2024 | 13,04 | 13,13 | 12,94 | 13,04 | -0,08% | 800,00 |
| 26.02.2024 | 13,05 | 13,10 | 12,93 | 13,05 | -0,08% | 2.912,00 |
| 23.02.2024 | 13,11 | 13,17 | 13,04 | 13,06 | -0,42% | 5,00 |
| 22.02.2024 | 13,06 | 13,22 | 13,04 | 13,12 | 0,27% | 847,00 |
| 21.02.2024 | 13,05 | 13,14 | 13,02 | 13,08 | 0,11% | 2.000,00 |
| 20.02.2024 | 13,13 | 13,19 | 13,05 | 13,07 | -0,61% | 1.496,00 |
| 19.02.2024 | 13,10 | 13,17 | 13,06 | 13,15 | 0,27% | 2.430,00 |
| 16.02.2024 | 13,12 | 13,22 | 13,10 | 13,11 | -0,23% | - |
| 15.02.2024 | 13,15 | 13,22 | 13,13 | 13,14 | -0,23% | 1.750,00 |
| 14.02.2024 | 13,09 | 13,21 | 13,08 | 13,17 | 0,50% | 1.721,00 |
| 13.02.2024 | 13,10 | 13,21 | 13,03 | 13,11 | -0,11% | 3.000,00 |
| 12.02.2024 | 12,92 | 13,19 | 12,84 | 13,12 | 1,59% | 100,00 |
| 09.02.2024 | 13,15 | 13,18 | 12,87 | 12,92 | -1,90% | 1.482,00 |
| 08.02.2024 | 13,10 | 13,18 | 12,97 | 13,17 | 0,53% | 1.900,00 |
| 07.02.2024 | 13,03 | 13,13 | 13,02 | 13,10 | 0,50% | - |
| 06.02.2024 | 12,98 | 13,05 | 12,85 | 13,03 | 0,27% | 140,00 |
| 05.02.2024 | 13,00 | 13,07 | 12,94 | 13,00 | -0,08% | 3.468,00 |
| 02.02.2024 | 13,00 | 13,09 | 12,97 | 13,01 | -0,19% | 768,00 |
| 01.02.2024 | 12,97 | 13,08 | 12,96 | 13,03 | 0,31% | 1.220,00 |
| 31.01.2024 | 13,00 | 13,16 | 12,93 | 12,99 | -0,15% | 1.260,00 |
| 30.01.2024 | 13,21 | 13,28 | 12,99 | 13,01 | -1,66% | 3.028,00 |
| 29.01.2024 | 13,13 | 13,25 | 13,10 | 13,23 | 0,68% | 2.300,00 |
| 26.01.2024 | 13,08 | 13,23 | 13,01 | 13,14 | 0,46% | 7.950,00 |
| 25.01.2024 | 13,07 | 13,17 | 13,02 | 13,08 | -0,15% | 50,00 |
| 24.01.2024 | 13,06 | 13,17 | 13,05 | 13,10 | 0,08% | 225,00 |
| 23.01.2024 | 13,17 | 13,23 | 12,99 | 13,09 | -0,72% | 6.581,00 |
| 22.01.2024 | 13,04 | 13,22 | 12,97 | 13,19 | 1,27% | 2.237,00 |
| 19.01.2024 | 12,92 | 13,12 | 12,88 | 13,02 | 0,54% | 1.790,00 |
| 18.01.2024 | 12,93 | 13,02 | 12,85 | 12,95 | 0,04% | 1.070,00 |
| 17.01.2024 | 13,06 | 13,10 | 12,83 | 12,95 | -0,92% | 2.000,00 |
| 16.01.2024 | 13,04 | 13,22 | 12,99 | 13,07 | 0,04% | 1.374,00 |
| 15.01.2024 | 13,18 | 13,26 | 12,88 | 13,06 | -0,95% | 13.631,00 |
| 12.01.2024 | 14,09 | 14,14 | 13,03 | 13,19 | -6,52% | 29.520,00 |
| 11.01.2024 | 14,20 | 14,60 | 13,63 | 14,11 | -0,77% | 15.335,00 |
| 10.01.2024 | 14,28 | 14,36 | 14,17 | 14,22 | -0,77% | 3.114,00 |
| 09.01.2024 | 14,31 | 14,49 | 14,29 | 14,33 | -0,03% | 1.885,00 |
| 08.01.2024 | 14,24 | 14,35 | 14,12 | 14,33 | 0,53% | 8.347,00 |
| 05.01.2024 | 14,43 | 14,45 | 14,17 | 14,26 | -1,25% | 6.321,00 |
| 04.01.2024 | 14,26 | 14,52 | 14,24 | 14,44 | 1,12% | 5.303,00 |
| 03.01.2024 | 14,49 | 14,58 | 14,22 | 14,28 | -1,59% | 4.073,00 |
| 02.01.2024 | 14,20 | 14,55 | 14,15 | 14,51 | 2,29% | 6.281,00 |
| 29.12.2023 | 14,18 | 14,26 | 14,16 | 14,18 | -0,11% | 2.871,00 |
| 28.12.2023 | 14,26 | 14,33 | 14,20 | 14,20 | -0,35% | 1.821,00 |
| 27.12.2023 | 14,27 | 14,37 | 14,15 | 14,25 | -0,21% | 8.652,00 |
| 22.12.2023 | 14,32 | 14,40 | 14,22 | 14,28 | -0,42% | 10.150,00 |
| 21.12.2023 | 14,17 | 14,55 | 14,12 | 14,34 | 1,02% | 6.675,00 |
| 20.12.2023 | 13,89 | 14,52 | 13,78 | 14,19 | 2,23% | 30.094,00 |
| 19.12.2023 | 13,91 | 13,93 | 13,68 | 13,88 | -0,18% | 5.206,00 |
| 18.12.2023 | 13,84 | 13,93 | 13,68 | 13,91 | 0,47% | 2.710,00 |
| 15.12.2023 | 14,04 | 14,11 | 13,83 | 13,84 | -1,18% | 4.200,00 |
| 14.12.2023 | 13,96 | 14,20 | 13,89 | 14,01 | 0,36% | 4.140,00 |
| 13.12.2023 | 13,84 | 13,96 | 13,73 | 13,96 | 0,79% | 570,00 |
| 12.12.2023 | 13,87 | 13,89 | 13,69 | 13,85 | -0,14% | 1.590,00 |
| 11.12.2023 | 13,90 | 13,92 | 13,70 | 13,87 | -0,14% | 2.081,00 |
| 08.12.2023 | 13,93 | 13,95 | 13,72 | 13,89 | -0,22% | 2.630,00 |
| 07.12.2023 | 13,97 | 13,97 | 13,73 | 13,92 | -0,36% | 991,00 |
| 06.12.2023 | 14,05 | 14,07 | 13,95 | 13,97 | -0,57% | 4.061,00 |
| 05.12.2023 | 14,12 | 14,13 | 13,99 | 14,05 | -0,43% | 4.277,00 |
| 04.12.2023 | 14,22 | 14,25 | 14,02 | 14,11 | -0,84% | 2.908,00 |
| 01.12.2023 | 14,10 | 14,23 | 13,99 | 14,23 | 1,07% | 2.600,00 |
| 30.11.2023 | 14,10 | 14,13 | 13,97 | 14,08 | -0,14% | 685,00 |
| 29.11.2023 | 14,09 | 14,23 | 14,03 | 14,10 | 0,04% | 3.900,00 |