Börse:
13,055€
-3,08%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
13,050€
Ask:
13,060€
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,29 | 13,35 | 12,97 | 13,00 | -3,31% | 493.238,00 |
| 25.02.2021 | 13,35 | 13,48 | 13,28 | 13,44 | 1,20% | 553.640,00 |
| 24.02.2021 | 12,95 | 13,36 | 12,93 | 13,28 | 2,31% | 447.811,00 |
| 23.02.2021 | 12,91 | 13,00 | 12,69 | 12,98 | 1,33% | 455.079,00 |
| 22.02.2021 | 12,75 | 12,96 | 12,66 | 12,81 | 0,55% | 317.994,00 |
| 19.02.2021 | 12,71 | 12,81 | 12,61 | 12,74 | 0,47% | 209.345,00 |
| 18.02.2021 | 13,05 | 13,06 | 12,68 | 12,68 | -2,91% | 365.636,00 |
| 17.02.2021 | 13,02 | 13,11 | 12,89 | 13,06 | 0,38% | 401.282,00 |
| 16.02.2021 | 12,84 | 13,11 | 12,82 | 13,01 | 1,96% | 445.057,00 |
| 15.02.2021 | 12,70 | 12,86 | 12,70 | 12,76 | 0,31% | 233.282,00 |
| 12.02.2021 | 12,55 | 12,75 | 12,45 | 12,72 | 1,44% | 311.228,00 |
| 11.02.2021 | 12,44 | 12,57 | 12,37 | 12,54 | 1,29% | 187.560,00 |
| 10.02.2021 | 12,61 | 12,63 | 12,38 | 12,38 | -1,59% | 382.169,00 |
| 09.02.2021 | 12,24 | 12,63 | 12,18 | 12,58 | 3,03% | 611.506,00 |
| 08.02.2021 | 12,29 | 12,29 | 12,13 | 12,21 | -0,08% | 131.471,00 |
| 05.02.2021 | 12,12 | 12,23 | 12,02 | 12,22 | 1,08% | 254.085,00 |
| 04.02.2021 | 12,18 | 12,22 | 12,08 | 12,09 | -0,41% | 193.576,00 |
| 03.02.2021 | 12,26 | 12,27 | 12,14 | 12,14 | -0,16% | 187.984,00 |
| 02.02.2021 | 12,18 | 12,28 | 12,00 | 12,16 | 0,50% | 318.341,00 |
| 01.02.2021 | 12,08 | 12,19 | 11,95 | 12,10 | 0,58% | 386.791,00 |
| 29.01.2021 | 11,95 | 12,10 | 11,83 | 12,03 | 1,26% | 486.636,00 |
| 28.01.2021 | 12,13 | 12,13 | 11,88 | 11,88 | -1,57% | 387.875,00 |
| 27.01.2021 | 12,10 | 12,12 | 11,92 | 12,07 | -0,49% | 319.248,00 |
| 26.01.2021 | 12,17 | 12,17 | 12,02 | 12,13 | 0,25% | 209.979,00 |
| 25.01.2021 | 12,22 | 12,29 | 11,91 | 12,10 | -0,33% | 500.208,00 |
| 22.01.2021 | 12,33 | 12,42 | 11,86 | 12,14 | -1,54% | 552.245,00 |
| 21.01.2021 | 12,38 | 12,44 | 12,19 | 12,33 | 0,00% | 272.581,00 |
| 20.01.2021 | 12,35 | 12,40 | 12,22 | 12,33 | 0,49% | 181.703,00 |
| 19.01.2021 | 12,32 | 12,39 | 12,22 | 12,27 | -0,08% | 173.793,00 |
| 18.01.2021 | 12,12 | 12,29 | 12,05 | 12,28 | 1,32% | 320.110,00 |
| 15.01.2021 | 12,40 | 12,44 | 12,02 | 12,12 | -2,57% | 480.770,00 |
| 14.01.2021 | 12,39 | 12,46 | 12,07 | 12,44 | 1,39% | 442.484,00 |
| 13.01.2021 | 12,13 | 12,27 | 12,09 | 12,27 | 1,15% | 251.910,00 |
| 12.01.2021 | 12,07 | 12,15 | 11,99 | 12,13 | 0,58% | 218.822,00 |
| 11.01.2021 | 12,31 | 12,31 | 11,97 | 12,06 | -0,74% | 381.755,00 |
| 08.01.2021 | 12,49 | 12,53 | 12,12 | 12,15 | -2,17% | 388.628,00 |
| 07.01.2021 | 12,42 | 12,49 | 12,32 | 12,42 | 0,08% | 324.760,00 |
| 06.01.2021 | 12,23 | 12,44 | 12,10 | 12,41 | 2,22% | 347.531,00 |
| 05.01.2021 | 11,85 | 12,17 | 11,74 | 12,14 | 2,27% | 475.792,00 |
| 04.01.2021 | 11,78 | 11,96 | 11,69 | 11,87 | 1,71% | 395.062,00 |
| 30.12.2020 | 11,69 | 11,84 | 11,66 | 11,67 | -0,17% | 201.376,00 |
| 29.12.2020 | 11,82 | 12,01 | 11,66 | 11,69 | -0,43% | 591.546,00 |
| 28.12.2020 | 11,50 | 11,87 | 11,48 | 11,74 | 2,98% | 648.934,00 |
| 23.12.2020 | 11,50 | 11,51 | 11,38 | 11,40 | -0,35% | 415.738,00 |
| 22.12.2020 | 11,36 | 11,52 | 11,33 | 11,44 | 0,70% | 507.376,00 |
| 21.12.2020 | 11,50 | 11,52 | 11,24 | 11,36 | -1,22% | 885.953,00 |
| 18.12.2020 | 11,69 | 11,70 | 11,45 | 11,50 | -0,35% | 1.093.890,00 |
| 17.12.2020 | 11,60 | 11,73 | 11,46 | 11,54 | 0,17% | 880.387,00 |
| 16.12.2020 | 11,71 | 12,07 | 11,49 | 11,52 | -0,35% | 965.697,00 |
| 15.12.2020 | 11,99 | 12,00 | 11,51 | 11,56 | -3,10% | 1.611.291,00 |
| 14.12.2020 | 13,20 | 13,28 | 11,78 | 11,93 | -9,28% | 1.339.820,00 |
| 11.12.2020 | 13,30 | 13,35 | 13,08 | 13,15 | -1,13% | 148.868,00 |
| 10.12.2020 | 13,40 | 13,45 | 13,26 | 13,30 | 0,00% | 133.595,00 |
| 09.12.2020 | 13,44 | 13,44 | 13,26 | 13,30 | -0,30% | 119.557,00 |
| 08.12.2020 | 13,37 | 13,43 | 13,24 | 13,34 | -0,07% | 124.552,00 |
| 07.12.2020 | 13,40 | 13,56 | 13,34 | 13,35 | -0,52% | 168.583,00 |
| 04.12.2020 | 13,30 | 13,45 | 13,26 | 13,42 | 1,82% | 210.867,00 |
| 03.12.2020 | 13,17 | 13,21 | 13,10 | 13,18 | -0,15% | 152.565,00 |
| 02.12.2020 | 13,38 | 13,38 | 13,07 | 13,20 | -1,27% | 170.881,00 |
| 01.12.2020 | 13,40 | 13,45 | 13,24 | 13,37 | 0,53% | 124.565,00 |
| 30.11.2020 | 13,50 | 13,58 | 13,28 | 13,30 | -0,89% | 286.270,00 |
| 27.11.2020 | 13,25 | 13,46 | 13,15 | 13,42 | 1,82% | 193.328,00 |
| 26.11.2020 | 13,35 | 13,35 | 13,18 | 13,18 | -0,38% | 106.783,00 |
| 25.11.2020 | 13,36 | 13,36 | 13,02 | 13,23 | -0,30% | 196.215,00 |
| 24.11.2020 | 13,16 | 13,39 | 13,16 | 13,27 | 1,22% | 178.677,00 |
| 23.11.2020 | 13,21 | 13,30 | 13,10 | 13,11 | -0,53% | 153.641,00 |
| 20.11.2020 | 13,01 | 13,24 | 12,95 | 13,18 | 1,38% | 151.188,00 |
| 19.11.2020 | 13,11 | 13,20 | 12,88 | 13,00 | -3,20% | 539.013,00 |
| 18.11.2020 | 13,49 | 13,58 | 13,40 | 13,43 | -1,03% | 137.852,00 |
| 17.11.2020 | 13,58 | 13,61 | 13,40 | 13,57 | 0,30% | 150.885,00 |
| 16.11.2020 | 13,18 | 13,67 | 13,18 | 13,53 | 3,36% | 379.721,00 |
| 13.11.2020 | 13,11 | 13,29 | 13,04 | 13,09 | -0,53% | 284.485,00 |
| 12.11.2020 | 13,50 | 13,58 | 12,99 | 13,16 | -2,52% | 547.098,00 |
| 11.11.2020 | 13,29 | 13,58 | 13,29 | 13,50 | 1,66% | 248.354,00 |
| 10.11.2020 | 13,16 | 13,34 | 13,11 | 13,28 | 1,22% | 319.202,00 |
| 09.11.2020 | 13,14 | 13,54 | 13,09 | 13,12 | 0,61% | 601.477,00 |
| 06.11.2020 | 12,95 | 13,11 | 12,93 | 13,04 | 0,69% | 198.934,00 |
| 05.11.2020 | 13,12 | 13,12 | 12,90 | 12,95 | -0,38% | 207.099,00 |
| 04.11.2020 | 12,57 | 13,07 | 12,48 | 13,00 | 2,69% | 413.634,00 |
| 03.11.2020 | 12,53 | 12,76 | 12,48 | 12,66 | 2,18% | 387.634,00 |
| 02.11.2020 | 12,47 | 12,50 | 12,31 | 12,39 | 0,24% | 229.513,00 |
| 30.10.2020 | 12,30 | 12,39 | 12,21 | 12,36 | 0,32% | 273.887,00 |
| 29.10.2020 | 12,20 | 12,47 | 12,08 | 12,32 | 1,90% | 369.996,00 |
| 28.10.2020 | 12,57 | 12,60 | 12,07 | 12,09 | -4,05% | 429.801,00 |
| 27.10.2020 | 12,56 | 12,70 | 12,32 | 12,60 | 0,96% | 426.948,00 |
| 26.10.2020 | 12,86 | 12,87 | 12,48 | 12,48 | -2,50% | 299.483,00 |
| 23.10.2020 | 12,56 | 12,85 | 12,48 | 12,80 | 1,43% | 456.514,00 |
| 22.10.2020 | 12,66 | 12,66 | 12,42 | 12,62 | -0,16% | 428.010,00 |
| 21.10.2020 | 12,91 | 12,91 | 12,55 | 12,64 | -1,25% | 351.014,00 |
| 20.10.2020 | 13,07 | 13,07 | 12,79 | 12,80 | -2,14% | 367.877,00 |
| 19.10.2020 | 13,23 | 13,32 | 12,94 | 13,08 | -0,76% | 418.235,00 |
| 16.10.2020 | 13,39 | 13,48 | 13,10 | 13,18 | -0,90% | 605.121,00 |
| 15.10.2020 | 13,87 | 13,87 | 13,16 | 13,30 | -4,45% | 590.120,00 |
| 14.10.2020 | 14,06 | 14,11 | 13,76 | 13,92 | -1,28% | 388.807,00 |
| 13.10.2020 | 14,15 | 14,18 | 13,82 | 14,10 | -1,40% | 597.077,00 |
| 12.10.2020 | 14,54 | 14,55 | 13,97 | 14,30 | -1,65% | 826.412,00 |
| 09.10.2020 | 14,40 | 14,54 | 14,03 | 14,54 | -0,48% | 909.590,00 |
| 08.10.2020 | 15,90 | 15,99 | 14,41 | 14,61 | -11,78% | 2.012.678,00 |
| 07.10.2020 | 16,31 | 16,75 | 16,31 | 16,56 | 0,18% | 245.741,00 |
| 06.10.2020 | 16,36 | 16,62 | 16,31 | 16,53 | 0,98% | 192.559,00 |