Börse:
12,700€
0,63%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
12,650€
Ask:
12,750€
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 12,70 | 12,73 | 12,57 | 12,69 | 0,55% | 136.924,00 |
| 29.07.2021 | 12,60 | 12,72 | 12,51 | 12,62 | 0,80% | 173.774,00 |
| 28.07.2021 | 12,58 | 12,66 | 12,44 | 12,52 | -0,79% | 206.687,00 |
| 27.07.2021 | 12,75 | 12,75 | 12,47 | 12,62 | -0,79% | 119.133,00 |
| 26.07.2021 | 12,58 | 12,76 | 12,48 | 12,72 | 1,27% | 169.827,00 |
| 23.07.2021 | 12,48 | 12,70 | 12,48 | 12,56 | 0,80% | 120.222,00 |
| 22.07.2021 | 12,49 | 12,67 | 12,44 | 12,46 | 0,32% | 143.878,00 |
| 21.07.2021 | 12,39 | 12,49 | 12,31 | 12,42 | 0,65% | 175.311,00 |
| 20.07.2021 | 12,40 | 12,48 | 12,30 | 12,34 | -0,08% | 183.486,00 |
| 19.07.2021 | 12,74 | 12,76 | 12,33 | 12,35 | -2,91% | 307.296,00 |
| 16.07.2021 | 12,69 | 12,76 | 12,60 | 12,72 | -0,86% | 249.089,00 |
| 15.07.2021 | 12,85 | 12,89 | 12,61 | 12,83 | -0,62% | 239.635,00 |
| 14.07.2021 | 12,91 | 12,92 | 12,73 | 12,91 | -0,08% | 217.254,00 |
| 13.07.2021 | 12,98 | 13,11 | 12,91 | 12,92 | -0,46% | 199.150,00 |
| 12.07.2021 | 13,10 | 13,17 | 12,96 | 12,98 | -1,07% | 184.596,00 |
| 09.07.2021 | 13,15 | 13,25 | 12,90 | 13,12 | 0,08% | 287.264,00 |
| 08.07.2021 | 13,51 | 13,53 | 12,52 | 13,11 | -3,60% | 881.771,00 |
| 07.07.2021 | 13,80 | 13,80 | 13,51 | 13,60 | -1,59% | 164.561,00 |
| 06.07.2021 | 13,92 | 13,99 | 13,80 | 13,82 | -0,72% | 160.922,00 |
| 05.07.2021 | 13,72 | 13,94 | 13,68 | 13,92 | 1,61% | 250.902,00 |
| 02.07.2021 | 13,80 | 13,91 | 13,65 | 13,70 | -0,58% | 313.385,00 |
| 01.07.2021 | 13,54 | 13,78 | 13,51 | 13,78 | 2,07% | 331.576,00 |
| 30.06.2021 | 13,50 | 13,52 | 13,34 | 13,50 | 0,37% | 156.958,00 |
| 29.06.2021 | 13,27 | 13,50 | 13,24 | 13,45 | 0,75% | 159.675,00 |
| 28.06.2021 | 13,22 | 13,39 | 13,22 | 13,35 | 0,23% | 128.596,00 |
| 25.06.2021 | 13,06 | 13,37 | 13,06 | 13,32 | 1,68% | 142.554,00 |
| 24.06.2021 | 13,17 | 13,21 | 13,07 | 13,10 | -0,53% | 163.860,00 |
| 23.06.2021 | 13,20 | 13,27 | 13,07 | 13,17 | 0,08% | 172.567,00 |
| 22.06.2021 | 13,26 | 13,29 | 13,11 | 13,16 | -0,90% | 159.538,00 |
| 21.06.2021 | 13,31 | 13,34 | 13,13 | 13,28 | -0,52% | 243.088,00 |
| 18.06.2021 | 13,33 | 13,42 | 13,22 | 13,35 | -0,74% | 407.598,00 |
| 17.06.2021 | 13,87 | 13,87 | 13,34 | 13,45 | -3,38% | 551.632,00 |
| 16.06.2021 | 13,90 | 14,02 | 13,82 | 13,92 | -0,57% | 215.946,00 |
| 15.06.2021 | 14,22 | 14,27 | 13,92 | 14,00 | -1,34% | 218.230,00 |
| 14.06.2021 | 14,33 | 14,42 | 14,19 | 14,19 | -0,56% | 169.142,00 |
| 11.06.2021 | 14,29 | 14,36 | 14,26 | 14,27 | -0,28% | 129.608,00 |
| 10.06.2021 | 14,19 | 14,35 | 14,19 | 14,31 | 0,49% | 154.831,00 |
| 09.06.2021 | 14,24 | 14,29 | 14,15 | 14,24 | 0,71% | 152.969,00 |
| 08.06.2021 | 14,06 | 14,26 | 14,06 | 14,14 | 0,21% | 285.805,00 |
| 07.06.2021 | 14,02 | 14,17 | 13,92 | 14,11 | 0,93% | 216.566,00 |
| 04.06.2021 | 13,91 | 14,01 | 13,84 | 13,98 | 0,79% | 123.634,00 |
| 03.06.2021 | 13,83 | 13,91 | 13,78 | 13,87 | 0,36% | 125.846,00 |
| 02.06.2021 | 13,70 | 13,94 | 13,70 | 13,82 | 0,58% | 251.494,00 |
| 01.06.2021 | 13,80 | 13,80 | 13,69 | 13,74 | 0,22% | 145.556,00 |
| 31.05.2021 | 13,57 | 13,82 | 13,57 | 13,71 | 0,88% | 155.078,00 |
| 28.05.2021 | 13,33 | 13,70 | 13,28 | 13,59 | 2,72% | 457.528,00 |
| 27.05.2021 | 13,42 | 13,44 | 13,23 | 13,23 | -0,53% | 325.361,00 |
| 26.05.2021 | 13,51 | 13,61 | 13,13 | 13,30 | -1,55% | 465.436,00 |
| 25.05.2021 | 13,30 | 13,60 | 13,21 | 13,51 | 3,05% | 606.899,00 |
| 21.05.2021 | 13,40 | 13,51 | 13,05 | 13,11 | -2,16% | 774.003,00 |
| 20.05.2021 | 14,30 | 14,53 | 13,30 | 13,40 | -6,36% | 1.120.879,00 |
| 19.05.2021 | 14,23 | 14,36 | 14,19 | 14,31 | -0,35% | 221.230,00 |
| 18.05.2021 | 14,26 | 14,39 | 14,25 | 14,36 | 0,70% | 132.035,00 |
| 17.05.2021 | 14,26 | 14,42 | 14,20 | 14,26 | -0,35% | 134.984,00 |
| 14.05.2021 | 14,24 | 14,37 | 14,22 | 14,31 | 0,56% | 157.886,00 |
| 13.05.2021 | 14,21 | 14,30 | 14,08 | 14,23 | -0,49% | 147.632,00 |
| 12.05.2021 | 14,07 | 14,33 | 14,07 | 14,30 | 0,78% | 313.221,00 |
| 11.05.2021 | 14,10 | 14,22 | 14,04 | 14,19 | 0,07% | 197.582,00 |
| 10.05.2021 | 14,09 | 14,27 | 14,09 | 14,18 | 0,71% | 181.509,00 |
| 07.05.2021 | 13,98 | 14,15 | 13,98 | 14,08 | 0,86% | 181.468,00 |
| 06.05.2021 | 13,60 | 13,96 | 13,60 | 13,96 | 2,27% | 383.272,00 |
| 05.05.2021 | 13,47 | 13,69 | 13,45 | 13,65 | 1,56% | 165.080,00 |
| 04.05.2021 | 13,64 | 13,75 | 13,39 | 13,44 | -1,39% | 200.165,00 |
| 03.05.2021 | 13,66 | 13,66 | 13,49 | 13,63 | 0,07% | 123.087,00 |
| 30.04.2021 | 13,68 | 13,78 | 13,61 | 13,62 | -0,66% | 216.415,00 |
| 29.04.2021 | 13,65 | 13,82 | 13,64 | 13,71 | 0,29% | 258.990,00 |
| 28.04.2021 | 13,69 | 13,88 | 13,63 | 13,67 | 0,51% | 205.365,00 |
| 27.04.2021 | 13,72 | 13,72 | 13,43 | 13,60 | -0,22% | 237.576,00 |
| 26.04.2021 | 13,42 | 13,67 | 13,38 | 13,63 | 1,34% | 200.362,00 |
| 23.04.2021 | 13,41 | 13,49 | 13,33 | 13,45 | -0,15% | 101.786,00 |
| 22.04.2021 | 13,39 | 13,51 | 13,38 | 13,47 | 0,37% | 165.591,00 |
| 21.04.2021 | 13,53 | 13,56 | 13,40 | 13,42 | -0,81% | 114.642,00 |
| 20.04.2021 | 13,79 | 13,80 | 13,48 | 13,53 | -2,03% | 224.052,00 |
| 19.04.2021 | 13,70 | 13,84 | 13,65 | 13,81 | 1,10% | 199.788,00 |
| 16.04.2021 | 13,77 | 13,79 | 13,64 | 13,66 | -0,51% | 144.781,00 |
| 15.04.2021 | 13,67 | 13,90 | 13,67 | 13,73 | 0,07% | 140.429,00 |
| 14.04.2021 | 13,73 | 13,89 | 13,68 | 13,72 | -0,44% | 159.859,00 |
| 13.04.2021 | 14,09 | 14,09 | 13,73 | 13,78 | -1,78% | 314.339,00 |
| 12.04.2021 | 13,80 | 14,13 | 13,59 | 14,03 | 1,52% | 492.474,00 |
| 09.04.2021 | 14,08 | 14,15 | 13,76 | 13,82 | -2,06% | 278.917,00 |
| 08.04.2021 | 14,16 | 14,18 | 13,93 | 14,11 | -0,49% | 229.681,00 |
| 07.04.2021 | 14,27 | 14,36 | 14,07 | 14,18 | -0,84% | 288.662,00 |
| 06.04.2021 | 14,40 | 14,45 | 14,19 | 14,30 | -0,28% | 237.921,00 |
| 01.04.2021 | 14,44 | 14,53 | 14,32 | 14,34 | -0,76% | 190.893,00 |
| 31.03.2021 | 14,40 | 14,53 | 14,40 | 14,45 | -0,14% | 279.598,00 |
| 30.03.2021 | 14,58 | 14,58 | 14,41 | 14,47 | -0,34% | 205.276,00 |
| 29.03.2021 | 14,35 | 14,62 | 14,31 | 14,52 | 1,18% | 352.255,00 |
| 26.03.2021 | 14,23 | 14,49 | 14,20 | 14,35 | 0,99% | 373.855,00 |
| 25.03.2021 | 13,80 | 14,43 | 13,80 | 14,21 | 5,57% | 1.178.887,00 |
| 24.03.2021 | 13,60 | 13,65 | 13,22 | 13,46 | -0,96% | 512.113,00 |
| 23.03.2021 | 13,37 | 13,62 | 13,36 | 13,59 | 0,97% | 203.824,00 |
| 22.03.2021 | 13,49 | 13,50 | 13,31 | 13,46 | 0,22% | 190.086,00 |
| 19.03.2021 | 13,68 | 13,69 | 13,43 | 13,43 | -1,97% | 1.262.200,00 |
| 18.03.2021 | 13,84 | 13,90 | 13,63 | 13,70 | -1,08% | 260.218,00 |
| 17.03.2021 | 13,78 | 13,93 | 13,71 | 13,85 | 1,39% | 246.896,00 |
| 16.03.2021 | 13,71 | 13,82 | 13,61 | 13,66 | -0,07% | 217.314,00 |
| 15.03.2021 | 13,98 | 13,99 | 13,64 | 13,67 | -1,94% | 272.398,00 |
| 12.03.2021 | 13,74 | 14,30 | 13,70 | 13,94 | 3,26% | 741.399,00 |
| 11.03.2021 | 13,86 | 13,86 | 13,44 | 13,50 | -2,24% | 414.453,00 |
| 10.03.2021 | 13,74 | 13,87 | 13,63 | 13,81 | 0,95% | 288.260,00 |