14,155€
1,62%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 13,99 | 14,11 | 13,92 | 14,08 | 1,08% | 241.529,00 |
30.05.2024 | 13,78 | 13,95 | 13,69 | 13,93 | 1,16% | 129.421,00 |
29.05.2024 | 13,80 | 13,88 | 13,70 | 13,77 | 0,00% | 161.629,00 |
28.05.2024 | 13,97 | 14,04 | 13,73 | 13,77 | -0,58% | 120.389,00 |
27.05.2024 | 13,93 | 13,95 | 13,84 | 13,85 | -0,43% | 148.557,00 |
24.05.2024 | 13,77 | 13,92 | 13,72 | 13,91 | 0,72% | 146.115,00 |
23.05.2024 | 13,84 | 13,93 | 13,77 | 13,81 | -0,36% | 150.670,00 |
22.05.2024 | 14,00 | 14,05 | 13,77 | 13,86 | -1,35% | 173.083,00 |
21.05.2024 | 14,09 | 14,17 | 13,95 | 14,05 | -0,35% | 145.124,00 |
20.05.2024 | 14,02 | 14,14 | 13,93 | 14,10 | 0,21% | 101.967,00 |
17.05.2024 | 14,16 | 14,27 | 13,95 | 14,07 | 0,14% | 179.408,00 |
16.05.2024 | 13,52 | 14,13 | 13,49 | 14,05 | 3,77% | 442.569,00 |
15.05.2024 | 13,37 | 13,64 | 13,37 | 13,54 | 0,97% | 140.981,00 |
14.05.2024 | 13,38 | 13,58 | 13,35 | 13,41 | 0,22% | 194.480,00 |
13.05.2024 | 13,52 | 13,55 | 13,38 | 13,38 | -0,89% | 120.006,00 |
10.05.2024 | 13,48 | 13,59 | 13,47 | 13,50 | -0,22% | 90.399,00 |
09.05.2024 | 13,57 | 13,64 | 13,50 | 13,53 | 0,00% | 93.854,00 |
08.05.2024 | 13,63 | 13,70 | 13,40 | 13,53 | -0,37% | 91.341,00 |
07.05.2024 | 13,37 | 13,63 | 13,37 | 13,58 | 2,03% | 204.715,00 |
06.05.2024 | 13,45 | 13,58 | 13,29 | 13,31 | -0,82% | 194.913,00 |
03.05.2024 | 13,33 | 13,58 | 13,33 | 13,42 | -0,07% | 176.175,00 |
02.05.2024 | 13,40 | 13,49 | 13,36 | 13,43 | 0,22% | 100.309,00 |
30.04.2024 | 13,27 | 13,54 | 13,27 | 13,40 | 1,36% | 264.471,00 |
29.04.2024 | 13,14 | 13,24 | 13,00 | 13,22 | 1,23% | 162.482,00 |
26.04.2024 | 13,13 | 13,20 | 13,02 | 13,06 | -0,08% | 120.309,00 |
25.04.2024 | 13,11 | 13,14 | 13,03 | 13,07 | -0,23% | 135.556,00 |
24.04.2024 | 13,31 | 13,32 | 13,08 | 13,10 | -1,73% | 117.399,00 |
23.04.2024 | 13,31 | 13,41 | 13,26 | 13,33 | 0,15% | 112.111,00 |
22.04.2024 | 13,38 | 13,44 | 13,30 | 13,31 | -0,08% | 118.185,00 |
19.04.2024 | 13,34 | 13,43 | 13,23 | 13,32 | 0,60% | 192.107,00 |
18.04.2024 | 12,89 | 13,38 | 12,86 | 13,24 | 3,28% | 468.211,00 |
17.04.2024 | 12,69 | 12,96 | 12,62 | 12,82 | 0,39% | 227.371,00 |
16.04.2024 | 12,88 | 12,95 | 12,43 | 12,77 | -1,77% | 715.140,00 |
15.04.2024 | 13,41 | 13,41 | 12,67 | 13,00 | -3,13% | 635.686,00 |
12.04.2024 | 13,35 | 13,55 | 13,35 | 13,42 | 0,45% | 121.845,00 |
11.04.2024 | 13,39 | 13,50 | 13,35 | 13,36 | -0,37% | 106.140,00 |
10.04.2024 | 13,43 | 13,50 | 13,30 | 13,41 | 0,60% | 143.891,00 |
09.04.2024 | 13,39 | 13,51 | 13,25 | 13,33 | -0,07% | 152.847,00 |
08.04.2024 | 13,27 | 13,44 | 13,22 | 13,34 | 0,76% | 167.962,00 |
05.04.2024 | 13,20 | 13,34 | 13,19 | 13,24 | -0,45% | 136.884,00 |
04.04.2024 | 13,20 | 13,30 | 13,16 | 13,30 | 0,38% | 116.769,00 |
03.04.2024 | 13,06 | 13,27 | 13,03 | 13,25 | 1,30% | 166.393,00 |
02.04.2024 | 13,30 | 13,32 | 13,01 | 13,08 | -1,58% | 203.266,00 |
28.03.2024 | 13,15 | 13,32 | 13,10 | 13,29 | 1,06% | 286.818,00 |
27.03.2024 | 12,89 | 13,15 | 12,89 | 13,15 | 2,10% | 242.373,00 |
26.03.2024 | 12,89 | 12,96 | 12,81 | 12,88 | 0,39% | 146.471,00 |
25.03.2024 | 12,60 | 12,97 | 12,60 | 12,83 | 1,58% | 387.482,00 |
22.03.2024 | 12,53 | 12,65 | 12,53 | 12,63 | 1,04% | 159.155,00 |
21.03.2024 | 12,55 | 12,55 | 12,40 | 12,50 | 0,00% | 191.500,00 |
20.03.2024 | 12,33 | 12,51 | 12,32 | 12,50 | 1,05% | 150.936,00 |
19.03.2024 | 12,45 | 12,48 | 12,33 | 12,37 | -0,80% | 183.318,00 |
18.03.2024 | 12,41 | 12,50 | 12,37 | 12,47 | 0,40% | 167.850,00 |
15.03.2024 | 12,40 | 12,57 | 12,32 | 12,42 | 0,40% | 308.455,00 |
14.03.2024 | 12,59 | 12,64 | 12,37 | 12,37 | -1,90% | 210.343,00 |
13.03.2024 | 12,71 | 12,71 | 12,58 | 12,61 | -0,55% | 115.122,00 |
12.03.2024 | 12,47 | 12,70 | 12,46 | 12,68 | 1,77% | 223.105,00 |
11.03.2024 | 12,60 | 12,63 | 12,26 | 12,46 | -1,58% | 591.058,00 |
08.03.2024 | 12,72 | 12,74 | 12,66 | 12,66 | -0,31% | 185.548,00 |
07.03.2024 | 12,69 | 12,77 | 12,68 | 12,70 | -0,39% | 168.371,00 |
06.03.2024 | 12,70 | 12,81 | 12,67 | 12,75 | 0,24% | 185.855,00 |
05.03.2024 | 12,83 | 12,86 | 12,68 | 12,72 | -1,32% | 300.105,00 |
04.03.2024 | 12,99 | 13,03 | 12,89 | 12,89 | -0,85% | 161.735,00 |
01.03.2024 | 13,08 | 13,13 | 12,95 | 13,00 | -0,61% | 120.330,00 |
29.02.2024 | 12,98 | 13,10 | 12,95 | 13,08 | 1,00% | 145.763,00 |
28.02.2024 | 13,03 | 13,03 | 12,95 | 12,95 | -0,38% | 100.344,00 |
27.02.2024 | 13,03 | 13,04 | 12,93 | 13,00 | 0,00% | 138.020,00 |
26.02.2024 | 13,06 | 13,09 | 12,94 | 13,00 | -0,54% | 182.076,00 |
23.02.2024 | 13,11 | 13,15 | 13,04 | 13,07 | -0,38% | 85.962,00 |
22.02.2024 | 13,13 | 13,24 | 13,03 | 13,12 | 0,46% | 149.686,00 |
21.02.2024 | 13,01 | 13,14 | 13,01 | 13,06 | 0,00% | 144.323,00 |
20.02.2024 | 13,16 | 13,19 | 13,04 | 13,06 | -0,76% | 125.278,00 |
19.02.2024 | 13,12 | 13,17 | 13,05 | 13,16 | 0,46% | 66.607,00 |
16.02.2024 | 13,19 | 13,21 | 13,10 | 13,10 | -0,15% | 94.794,00 |
15.02.2024 | 13,24 | 13,25 | 13,12 | 13,12 | -0,61% | 122.349,00 |
14.02.2024 | 13,14 | 13,21 | 13,08 | 13,20 | 0,84% | 121.597,00 |
13.02.2024 | 13,01 | 13,25 | 13,00 | 13,09 | -0,08% | 144.922,00 |
12.02.2024 | 12,86 | 13,19 | 12,85 | 13,10 | 1,71% | 160.636,00 |
09.02.2024 | 13,19 | 13,19 | 12,88 | 12,88 | -2,05% | 295.659,00 |
08.02.2024 | 13,06 | 13,18 | 12,96 | 13,15 | 0,77% | 124.630,00 |
07.02.2024 | 13,12 | 13,13 | 13,00 | 13,05 | 0,23% | 105.767,00 |
06.02.2024 | 12,91 | 13,02 | 12,84 | 13,02 | 0,46% | 119.708,00 |
05.02.2024 | 13,02 | 13,03 | 12,93 | 12,96 | -0,15% | 163.077,00 |
02.02.2024 | 13,01 | 13,08 | 12,96 | 12,98 | -0,15% | 185.663,00 |
01.02.2024 | 13,00 | 13,06 | 12,96 | 13,00 | -0,46% | 234.650,00 |
31.01.2024 | 13,00 | 13,11 | 12,92 | 13,06 | 0,46% | 204.511,00 |
30.01.2024 | 13,24 | 13,24 | 12,98 | 13,00 | -1,66% | 264.740,00 |
29.01.2024 | 13,21 | 13,23 | 13,09 | 13,22 | 0,08% | 97.096,00 |
26.01.2024 | 13,10 | 13,25 | 13,08 | 13,21 | 0,92% | 139.999,00 |
25.01.2024 | 13,06 | 13,15 | 13,00 | 13,09 | 0,00% | 131.056,00 |
24.01.2024 | 13,05 | 13,18 | 13,05 | 13,09 | 0,31% | 151.571,00 |
23.01.2024 | 13,16 | 13,19 | 13,00 | 13,05 | -0,53% | 206.538,00 |
22.01.2024 | 13,00 | 13,21 | 12,96 | 13,12 | 1,31% | 256.291,00 |
19.01.2024 | 12,90 | 13,06 | 12,88 | 12,95 | 0,47% | 223.901,00 |
18.01.2024 | 12,99 | 13,01 | 12,84 | 12,89 | -0,46% | 181.279,00 |
17.01.2024 | 12,97 | 13,09 | 12,83 | 12,95 | -1,07% | 449.163,00 |
16.01.2024 | 13,00 | 13,22 | 12,97 | 13,09 | 0,46% | 276.392,00 |
15.01.2024 | 13,08 | 13,25 | 12,86 | 13,03 | -1,21% | 589.842,00 |
12.01.2024 | 13,70 | 13,75 | 13,02 | 13,19 | -6,19% | 1.632.896,00 |
11.01.2024 | 14,15 | 14,32 | 13,61 | 14,06 | -0,50% | 656.096,00 |
10.01.2024 | 14,34 | 14,35 | 14,13 | 14,13 | -1,46% | 124.241,00 |