Suedzucker AG SZU
XETR · Deutschland · Kurzlebige Konsumgüter
€12,46-0,72 (-5,46 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,50 | -5,16 % | €12,98 | €13,02 | €12,50 | 109,12K |
| 2026-09-30 | €13,18 | -0,15 % | €13,20 | €13,26 | €12,96 | 256,12K |
| 2026-09-29 | €13,20 | +5,26 % | €12,58 | €13,20 | €12,52 | 344,86K |
| 2026-09-28 | €12,54 | +3,13 % | €12,06 | €13,12 | €12,06 | 519,16K |
| 2026-09-25 | €12,16 | 0,00 % | €12,26 | €12,30 | €12,16 | 63,89K |
| 2026-09-24 | €12,16 | +0,33 % | €12,06 | €12,32 | €12,06 | 73,15K |
| 2026-09-23 | €12,12 | +0,50 % | €12,06 | €12,14 | €12,02 | 99,09K |
| 2026-09-22 | €12,06 | 0,00 % | €12,14 | €12,20 | €12,02 | 101,39K |
| 2026-09-21 | €12,06 | -0,17 % | €12,06 | €12,28 | €12,06 | 80,08K |
| 2026-09-18 | €12,08 | -1,79 % | €12,24 | €12,34 | €12,08 | 173,93K |
| 2026-09-17 | €12,30 | -0,81 % | €12,48 | €12,52 | €12,30 | 83,70K |
| 2026-09-16 | €12,40 | -1,43 % | €12,60 | €12,60 | €12,30 | 97,49K |
| 2026-09-15 | €12,58 | -1,56 % | €12,74 | €12,76 | €12,54 | 69,87K |
| 2026-09-14 | €12,78 | -1,54 % | €12,96 | €13,06 | €12,78 | 78,06K |
| 2026-09-11 | €12,98 | +0,31 % | €13,00 | €13,20 | €12,74 | 105,93K |
| 2026-09-10 | €12,94 | +1,09 % | €12,78 | €13,18 | €12,76 | 297,29K |
| 2026-09-09 | €12,80 | +0,31 % | €12,70 | €12,94 | €12,70 | 128,28K |
| 2026-09-08 | €12,76 | +1,59 % | €12,50 | €12,78 | €12,44 | 64,51K |
| 2026-09-07 | €12,56 | -0,48 % | €12,46 | €12,62 | €12,44 | 66,88K |
| 2026-09-04 | €12,62 | -0,63 % | €12,70 | €12,70 | €12,54 | 62,16K |
| 2026-09-03 | €12,70 | +0,16 % | €12,82 | €12,88 | €12,56 | 82,33K |
| 2026-09-02 | €12,68 | -1,25 % | €12,90 | €12,90 | €12,58 | 96,55K |
| 2026-09-01 | €12,84 | +0,47 % | €12,70 | €12,94 | €12,68 | 77,64K |
| 2026-08-31 | €12,78 | -0,62 % | €12,84 | €12,90 | €12,64 | 123,02K |
| 2026-08-28 | €12,86 | +1,26 % | €12,74 | €12,92 | €12,74 | 92,65K |
| 2026-08-27 | €12,70 | -0,47 % | €12,68 | €12,88 | €12,56 | 63,70K |
| 2026-08-26 | €12,76 | +1,59 % | €12,58 | €12,88 | €12,56 | 83,96K |
| 2026-08-25 | €12,56 | -1,41 % | €12,90 | €12,90 | €12,48 | 106,24K |
| 2026-08-24 | €12,74 | +2,58 % | €12,38 | €12,90 | €12,36 | 337,40K |
| 2026-08-21 | €12,42 | -0,16 % | €12,42 | €12,56 | €12,14 | 160,20K |
| 2026-08-20 | €12,44 | +3,32 % | €11,96 | €12,48 | €11,96 | 435,00K |
| 2026-08-19 | €12,04 | +0,33 % | €11,80 | €12,04 | €11,72 | 118,66K |
| 2026-08-18 | €12,00 | +3,27 % | €11,60 | €12,00 | €11,60 | 73,05K |
| 2026-08-17 | €11,62 | -2,68 % | €11,94 | €11,94 | €11,54 | 83,88K |
| 2026-08-14 | €11,94 | +0,67 % | €11,78 | €12,04 | €11,74 | 137,05K |
| 2026-08-13 | €11,86 | +0,85 % | €11,76 | €12,04 | €11,68 | 288,17K |
| 2026-08-12 | €11,76 | +4,26 % | €11,32 | €11,92 | €11,18 | 335,66K |
| 2026-08-11 | €11,28 | +0,36 % | €11,22 | €11,36 | €11,22 | 76,63K |
| 2026-08-10 | €11,24 | -0,53 % | €11,24 | €11,28 | €11,08 | 79,40K |
| 2026-08-07 | €11,30 | +3,67 % | €10,90 | €11,32 | €10,90 | 78,88K |
| 2026-08-06 | €10,90 | -1,80 % | €11,06 | €11,22 | €10,88 | 75,64K |
| 2026-08-05 | €11,10 | -0,18 % | €11,06 | €11,28 | €11,00 | 48,98K |
| 2026-08-04 | €11,12 | -1,07 % | €11,40 | €11,40 | €11,10 | 88,47K |
| 2026-08-03 | €11,24 | -0,71 % | €11,30 | €11,34 | €11,12 | 126,87K |
| 2026-07-31 | €11,32 | -1,74 % | €11,50 | €11,50 | €11,32 | 66,06K |
| 2026-07-30 | €11,52 | 0,00 % | €11,60 | €11,80 | €11,52 | 91,19K |
| 2026-07-29 | €11,52 | -0,35 % | €11,60 | €11,66 | €11,44 | 52,35K |
| 2026-07-28 | €11,56 | +0,87 % | €11,50 | €11,78 | €11,44 | 69,84K |
| 2026-07-27 | €11,46 | 0,00 % | €11,50 | €11,60 | €11,40 | 120,52K |
| 2026-07-24 | €11,46 | -0,17 % | €11,60 | €11,60 | €11,40 | 60,25K |
| 2026-07-23 | €11,48 | -1,37 % | €11,90 | €11,90 | €11,40 | 69,95K |
| 2026-07-22 | €11,64 | +1,75 % | €11,42 | €11,76 | €11,40 | 86,82K |
| 2026-07-21 | €11,44 | -2,05 % | €11,76 | €11,76 | €11,32 | 94,90K |
| 2026-07-20 | €11,68 | -1,52 % | €11,82 | €11,86 | €11,66 | 83,01K |
| 2026-07-17 | €11,86 | -0,34 % | €11,84 | €12,02 | €11,70 | 136,39K |
| 2026-07-16 | €11,90 | +0,17 % | €12,04 | €12,04 | €11,70 | 160,73K |
| 2026-07-15 | €11,88 | +2,41 % | €11,60 | €12,08 | €11,50 | 175,87K |
| 2026-07-14 | €11,60 | +1,58 % | €11,38 | €11,62 | €11,36 | 163,13K |
| 2026-07-13 | €11,42 | +2,51 % | €11,14 | €11,42 | €11,08 | 125,91K |
| 2026-07-10 | €11,14 | +0,36 % | €11,08 | €11,16 | €10,84 | 99,92K |
| 2026-07-09 | €11,10 | +0,54 % | €11,20 | €11,48 | €10,94 | 165,69K |
| 2026-07-08 | €11,04 | -0,18 % | €11,02 | €11,04 | €10,92 | 89,37K |
| 2026-07-07 | €11,06 | +2,60 % | €10,76 | €11,08 | €10,76 | 130,41K |
| 2026-07-06 | €10,78 | -0,74 % | €10,80 | €10,88 | €10,70 | 88,39K |
| 2026-07-03 | €10,86 | +0,37 % | €10,96 | €10,96 | €10,72 | 114,27K |
| 2026-07-02 | €10,82 | +3,64 % | €10,46 | €10,82 | €10,46 | 138,61K |
| 2026-07-01 | €10,44 | -0,57 % | €10,50 | €10,52 | €10,38 | 122,78K |
| 2026-06-30 | €10,50 | -0,57 % | €10,66 | €10,66 | €10,40 | 119,21K |
| 2026-06-29 | €10,56 | +0,38 % | €10,40 | €10,64 | €10,40 | 116,62K |
| 2026-06-26 | €10,52 | +0,77 % | €10,38 | €10,52 | €10,30 | 91,53K |
| 2026-06-25 | €10,44 | +0,19 % | €10,36 | €10,48 | €10,32 | 151,33K |
| 2026-06-24 | €10,42 | -0,57 % | €10,50 | €10,54 | €10,32 | 76,72K |
| 2026-06-23 | €10,48 | -0,76 % | €10,60 | €10,60 | €10,38 | 66,66K |
| 2026-06-22 | €10,56 | -1,49 % | €10,68 | €10,70 | €10,50 | 121,37K |
| 2026-06-19 | €10,72 | 0,00 % | €10,70 | €10,78 | €10,66 | 140,70K |
| 2026-06-18 | €10,72 | -1,83 % | €10,90 | €10,90 | €10,62 | 148,60K |
| 2026-06-17 | €10,92 | -0,36 % | €10,80 | €10,98 | €10,80 | 98,61K |
| 2026-06-16 | €10,96 | -0,90 % | €10,88 | €11,08 | €10,82 | 93,18K |
| 2026-06-15 | €11,06 | -1,95 % | €11,24 | €11,26 | €10,96 | 117,19K |
| 2026-06-12 | €11,28 | +2,17 % | €11,00 | €11,38 | €10,96 | 186,39K |
| 2026-06-11 | €11,04 | +0,18 % | €10,90 | €11,16 | €10,84 | 143,09K |
| 2026-06-10 | €11,02 | 0,00 % | €11,04 | €11,10 | €10,76 | 210,78K |
| 2026-06-09 | €11,02 | -2,48 % | €11,24 | €11,26 | €11,02 | 125,07K |
| 2026-06-08 | €11,30 | -0,35 % | €11,20 | €11,44 | €11,10 | 124,76K |
| 2026-06-05 | €11,34 | -0,53 % | €11,40 | €11,44 | €11,26 | 65,15K |
| 2026-06-04 | €11,40 | -2,56 % | €11,72 | €11,74 | €11,40 | 107,97K |
| 2026-06-03 | €11,70 | -1,18 % | €11,82 | €11,86 | €11,50 | 109,32K |
| 2026-06-02 | €11,84 | +2,07 % | €11,60 | €11,96 | €11,54 | 193,32K |
| 2026-06-01 | €11,60 | +0,87 % | €11,48 | €11,64 | €11,36 | 143,26K |
| 2026-05-29 | €11,50 | +0,88 % | €11,22 | €11,54 | €11,22 | 323,13K |