Suedzucker AG

SZUG
🏛️ 德国 →
9.37
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.22 14.28 14.16 14.19 0.1M
2023-12-28 14.26 14.32 14.19 14.22 0.1M
2023-12-27 14.29 14.36 14.15 14.22 0.1M
2023-12-22 14.28 14.39 14.20 14.30 0.1M
2023-12-21 14.20 14.53 14.12 14.30 0.3M
2023-12-20 13.90 14.52 13.88 14.25 0.5M
2023-12-19 13.69 13.93 13.68 13.86 0.2M
2023-12-18 13.81 13.83 13.69 13.74 0.1M
2023-12-15 13.94 14.04 13.82 13.82 0.3M
2023-12-14 14.03 14.21 13.90 13.95 0.2M
2023-12-13 13.77 13.89 13.74 13.86 0.1M
2023-12-12 13.89 13.89 13.69 13.81 0.1M
2023-12-11 13.86 13.86 13.69 13.79 0.1M
2023-12-08 13.88 13.88 13.70 13.87 0.1M
2023-12-07 13.94 13.94 13.71 13.88 0.1M
2023-12-06 13.99 14.04 13.92 13.96 0.1M
2023-12-05 14.08 14.10 13.98 14.02 0.1M
2023-12-04 14.18 14.24 14.00 14.07 0.1M
2023-12-01 14.09 14.20 13.98 14.18 0.2M
2023-11-30 14.03 14.11 13.97 14.06 0.2M
2023-11-29 14.20 14.21 14.02 14.04 0.2M
2023-11-28 14.22 14.24 14.06 14.09 0.1M
2023-11-27 14.45 14.48 14.25 14.26 0.1M
2023-11-24 14.40 14.47 14.23 14.43 0.1M
2023-11-23 14.36 14.49 14.22 14.42 0.1M
2023-11-22 14.44 14.51 14.33 14.33 0.1M
2023-11-21 14.62 14.69 14.40 14.43 0.1M
2023-11-20 14.71 14.85 14.64 14.69 0.2M
2023-11-17 14.58 14.81 14.58 14.67 0.1M
2023-11-16 14.97 14.97 14.52 14.59 0.2M
2023-11-15 14.95 15.27 14.52 14.84 0.4M
2023-11-14 14.76 15.07 14.75 14.94 0.2M
2023-11-13 14.60 14.86 14.55 14.75 0.2M
2023-11-10 14.70 14.75 14.48 14.56 0.1M
2023-11-09 14.37 14.76 14.37 14.73 0.2M
2023-11-08 14.31 14.42 14.18 14.34 0.1M
2023-11-07 14.34 14.40 14.05 14.30 0.2M
2023-11-06 14.65 14.74 14.33 14.38 0.1M
2023-11-03 14.62 14.79 14.58 14.62 0.1M
2023-11-02 14.34 14.71 14.34 14.55 0.2M
2023-11-01 14.35 14.52 14.26 14.46 0.1M
2023-10-31 14.32 14.46 14.27 14.30 0.1M
2023-10-30 14.24 14.40 14.20 14.36 0.1M
2023-10-27 14.24 14.33 14.14 14.20 0.1M
2023-10-26 13.97 14.22 13.97 14.17 0.1M
2023-10-25 14.25 14.28 13.97 14.10 0.1M
2023-10-24 14.00 14.41 13.93 14.27 0.3M
2023-10-23 14.16 14.17 13.89 13.99 0.1M
2023-10-20 14.04 14.22 13.86 14.14 0.2M
2023-10-19 14.20 14.31 13.71 14.14 0.6M
2023-10-18 14.88 14.88 14.66 14.79 0.1M
2023-10-17 14.45 14.96 14.39 14.88 0.3M
2023-10-16 13.90 14.51 13.90 14.44 0.4M
2023-10-13 13.76 13.96 13.41 13.89 0.4M
2023-10-12 14.46 14.85 13.73 13.75 0.5M
2023-10-11 13.89 14.10 13.86 13.96 0.2M
2023-10-10 13.65 13.98 13.64 13.94 0.2M
2023-10-09 13.57 13.65 13.47 13.58 0.1M
2023-10-06 13.78 13.78 13.55 13.69 0.2M
2023-10-05 13.63 13.78 13.63 13.69 0.1M
2023-10-04 13.65 13.74 13.49 13.58 0.3M
2023-10-03 13.75 13.78 13.66 13.70 0.1M
2023-10-02 14.01 14.18 13.74 13.76 0.3M
2023-09-29 14.10 14.32 13.94 14.08 0.2M
2023-09-28 13.96 14.00 13.73 13.86 0.1M
2023-09-27 14.01 14.08 13.90 13.93 0.1M
2023-09-26 13.99 14.05 13.92 14.01 0.1M
2023-09-25 14.15 14.24 13.97 14.04 0.2M
2023-09-22 14.00 14.33 13.91 14.11 0.2M
2023-09-21 14.06 14.11 13.86 14.02 0.2M
2023-09-20 13.93 14.10 13.86 14.03 0.2M
2023-09-19 13.94 13.96 13.73 13.83 0.3M
2023-09-18 14.95 14.98 13.86 14.04 0.5M
2023-09-15 15.19 15.28 14.94 14.99 0.8M
2023-09-14 14.75 15.15 14.75 15.11 0.1M
2023-09-13 14.60 14.86 14.60 14.86 0.2M
2023-09-12 15.37 15.37 14.40 14.66 0.3M
2023-09-11 15.35 15.49 15.35 15.45 0.1M
2023-09-08 15.01 15.27 15.01 15.27 0.1M
2023-09-07 14.90 15.12 14.90 15.10 0.1M
2023-09-06 14.90 15.07 14.82 14.95 0.1M
2023-09-05 14.95 15.07 14.91 14.92 0.1M
2023-09-04 15.00 15.10 14.97 15.02 0.1M
2023-09-01 14.90 15.06 14.88 15.02 0.1M
2023-08-31 14.95 15.04 14.88 14.88 0.1M
2023-08-30 14.93 15.01 14.81 14.96 0.1M
2023-08-29 15.00 15.21 14.95 14.95 0.2M
2023-08-28 14.72 15.01 14.63 14.98 0.2M
2023-08-25 14.50 14.68 14.46 14.67 0.1M
2023-08-24 14.26 14.60 14.26 14.56 0.3M
2023-08-23 14.06 14.20 13.98 14.19 0.2M
2023-08-22 14.05 14.08 13.95 14.02 0.2M
2023-08-21 14.24 14.25 13.89 13.96 0.2M
2023-08-18 14.32 14.43 14.09 14.22 0.2M
2023-08-17 14.60 14.60 14.36 14.41 0.2M
2023-08-16 14.74 14.77 14.58 14.64 0.1M
2023-08-15 15.04 15.04 14.64 14.75 0.2M
2023-08-14 15.01 15.03 14.82 15.02 0.1M
2023-08-11 15.34 15.34 15.00 15.00 0.2M
2023-08-10 15.43 15.43 15.29 15.31 0.1M
2023-08-09 15.46 15.46 15.22 15.30 0.2M
2023-08-08 15.55 15.67 15.39 15.41 0.1M
2023-08-07 15.76 15.76 15.54 15.66 0.1M
2023-08-04 15.92 15.92 15.60 15.74 0.1M
2023-08-03 15.75 15.90 15.63 15.81 0.1M
2023-08-02 15.75 15.83 15.52 15.69 0.1M
2023-08-01 15.75 16.00 15.75 15.84 0.1M
2023-07-31 15.77 15.95 15.71 15.75 0.1M
2023-07-28 15.92 16.28 15.71 15.77 0.2M
2023-07-27 15.75 15.94 15.69 15.89 0.1M
2023-07-26 15.99 16.02 15.65 15.78 0.2M
2023-07-25 15.97 16.00 15.84 15.93 0.1M
2023-07-24 15.96 16.07 15.82 15.93 0.2M
2023-07-21 15.94 16.14 15.77 16.00 0.2M
2023-07-20 15.80 15.97 15.73 15.94 0.1M
2023-07-19 16.07 16.18 15.75 15.85 0.2M
2023-07-18 16.17 16.26 15.98 16.08 0.1M
2023-07-17 16.45 16.46 16.12 16.17 0.2M
2023-07-14 16.46 16.75 16.40 16.42 0.3M
2023-07-13 17.47 17.47 17.00 17.00 0.4M
2023-07-12 17.06 17.30 16.88 17.28 0.3M
2023-07-11 17.29 17.39 16.96 17.02 0.2M
2023-07-10 17.12 17.51 17.02 17.22 0.2M
2023-07-07 17.12 17.21 16.54 17.08 0.3M
2023-07-06 17.15 17.78 17.00 17.11 0.6M
2023-07-05 16.72 16.72 16.40 16.56 0.2M
2023-07-04 16.65 16.74 16.48 16.61 0.2M
2023-07-03 16.40 16.60 16.23 16.56 0.2M
2023-06-30 16.41 16.48 16.26 16.33 0.1M
2023-06-29 16.40 16.41 16.12 16.36 0.1M
2023-06-28 16.41 16.43 16.27 16.34 0.1M
2023-06-27 16.49 16.57 16.24 16.38 0.1M
2023-06-26 16.52 16.60 16.37 16.49 0.1M
2023-06-23 16.59 16.73 16.45 16.63 0.1M
2023-06-22 16.70 16.72 16.32 16.58 0.1M
2023-06-21 16.56 16.70 16.50 16.63 0.1M
2023-06-20 16.84 16.84 16.47 16.56 0.1M
2023-06-19 16.92 16.94 16.70 16.85 0.1M
2023-06-16 16.97 16.98 16.74 16.93 0.2M
2023-06-15 16.85 17.05 16.84 16.96 0.1M
2023-06-14 16.81 17.02 16.77 16.97 0.1M
2023-06-13 16.85 16.90 16.61 16.82 0.2M
2023-06-12 16.60 16.82 16.60 16.82 0.2M
2023-06-09 16.40 16.62 16.35 16.62 0.2M
2023-06-08 16.53 16.60 16.43 16.44 0.1M
2023-06-07 16.65 16.75 16.45 16.56 0.2M
2023-06-06 16.44 16.76 16.35 16.68 0.2M
2023-06-05 16.10 16.47 16.06 16.43 0.3M
2023-06-02 16.12 16.12 15.96 16.08 0.2M
2023-06-01 16.11 16.16 15.86 15.99 0.2M
2023-05-31 16.25 16.25 15.97 16.08 0.5M
2023-05-30 16.52 16.62 16.20 16.32 0.2M
2023-05-29 16.48 16.72 16.29 16.49 0.1M
2023-05-26 16.11 16.61 15.57 16.52 0.6M
2023-05-25 17.73 17.73 16.01 16.50 0.7M
2023-05-24 17.79 17.97 17.70 17.89 0.1M
2023-05-23 17.92 18.06 17.76 17.91 0.2M
2023-05-22 18.39 18.39 18.03 18.06 0.1M
2023-05-19 18.05 18.40 17.95 18.29 0.1M
2023-05-18 17.97 18.12 17.94 18.04 0.1M
2023-05-17 18.20 18.21 17.72 17.90 0.2M
2023-05-16 18.53 18.53 18.23 18.25 0.1M
2023-05-15 18.54 18.56 18.35 18.48 0.1M
2023-05-12 18.53 18.57 18.21 18.54 0.2M
2023-05-11 18.44 18.63 18.29 18.56 0.1M
2023-05-10 18.87 18.93 18.27 18.38 0.2M
2023-05-09 18.54 18.87 18.52 18.87 0.2M
2023-05-08 18.35 18.67 18.32 18.59 0.2M
2023-05-05 18.18 18.37 18.09 18.37 0.1M
2023-05-04 18.00 18.25 17.87 18.15 0.1M
2023-05-03 18.05 18.21 17.90 18.06 0.1M
2023-05-02 18.20 18.49 18.01 18.03 0.1M
2023-04-28 18.18 18.32 17.89 18.32 0.1M
2023-04-27 18.50 18.60 17.85 18.12 0.3M
2023-04-26 18.16 18.48 18.16 18.48 0.2M
2023-04-25 18.19 18.27 17.99 18.19 0.2M
2023-04-24 18.26 18.45 18.00 18.30 0.2M
2023-04-21 18.10 18.38 17.94 18.33 0.2M
2023-04-20 18.09 18.48 17.96 18.12 0.3M
2023-04-19 18.15 18.51 17.67 18.01 0.5M
2023-04-18 16.80 18.66 16.71 18.29 1.8M
2023-04-17 15.84 16.44 15.84 16.24 0.4M
2023-04-14 15.64 15.93 15.59 15.73 0.2M
2023-04-13 15.22 15.65 15.14 15.63 0.3M
2023-04-12 15.37 15.45 14.95 15.27 0.2M
2023-04-11 15.20 15.37 15.07 15.36 0.2M
2023-04-06 15.00 15.31 14.94 15.27 0.1M
2023-04-05 15.21 15.22 15.02 15.05 0.1M
2023-04-04 15.41 15.50 15.18 15.18 0.1M
2023-04-03 15.36 15.44 15.26 15.36 0.1M
2023-03-31 15.43 15.57 15.37 15.48 0.1M
2023-03-30 15.55 15.63 15.31 15.39 0.1M
2023-03-29 15.25 15.55 15.25 15.53 0.1M
2023-03-28 15.28 15.40 15.18 15.25 0.1M
2023-03-27 15.14 15.38 15.06 15.22 0.1M
2023-03-24 15.25 15.25 15.01 15.11 0.1M
2023-03-23 15.23 15.27 15.12 15.21 0.1M
2023-03-22 15.24 15.30 15.13 15.25 0.1M
2023-03-21 15.22 15.43 15.18 15.20 0.1M
2023-03-20 14.90 15.29 14.62 15.22 0.2M
2023-03-17 15.10 15.27 14.92 15.03 0.2M
2023-03-16 15.09 15.25 15.04 15.15 0.1M
2023-03-15 15.30 15.36 14.96 15.08 0.2M
2023-03-14 15.18 15.31 14.95 15.28 0.1M
2023-03-13 15.60 15.60 15.04 15.12 0.2M
2023-03-10 15.38 15.65 15.37 15.60 0.1M
2023-03-09 15.81 15.94 15.42 15.52 0.2M
2023-03-08 15.88 16.01 15.82 15.95 0.1M
2023-03-07 15.66 15.96 15.66 15.83 0.1M
2023-03-06 15.96 15.96 15.70 15.74 0.1M
2023-03-03 15.97 16.10 15.96 16.01 0.1M
2023-03-02 16.10 16.11 15.96 16.04 0.1M
2023-03-01 16.10 16.17 16.03 16.10 0.1M
2023-02-28 16.26 16.26 16.00 16.06 0.2M
2023-02-27 16.23 16.45 16.18 16.30 0.1M
2023-02-24 16.10 16.29 16.03 16.21 0.3M
2023-02-23 16.03 16.19 16.02 16.15 0.1M
2023-02-22 15.91 16.08 15.80 16.08 0.1M
2023-02-21 15.85 15.98 15.85 15.95 0.1M
2023-02-20 15.95 16.16 15.80 15.91 0.2M
2023-02-17 15.68 15.92 15.61 15.92 0.2M
2023-02-16 15.56 15.79 15.52 15.79 0.3M
2023-02-15 15.36 15.57 15.03 15.54 0.4M
2023-02-14 15.19 15.75 15.09 15.40 0.5M
2023-02-13 14.87 15.16 14.87 15.11 0.2M
2023-02-10 14.86 14.95 14.76 14.88 0.1M
2023-02-09 14.65 14.91 14.65 14.86 0.2M
2023-02-08 14.65 14.85 14.61 14.74 0.2M
2023-02-07 14.72 14.83 14.45 14.63 0.2M
2023-02-06 14.60 14.75 14.50 14.70 0.1M
2023-02-03 14.75 14.75 14.57 14.65 0.2M
2023-02-02 14.83 15.02 14.74 14.82 0.2M
2023-02-01 14.83 15.12 14.70 14.92 0.2M
2023-01-31 14.86 14.98 14.80 14.90 0.2M
2023-01-30 14.80 14.94 14.79 14.89 0.1M
2023-01-27 14.80 14.89 14.75 14.83 0.2M
2023-01-26 14.70 14.86 14.68 14.77 0.2M
2023-01-25 14.88 14.88 14.63 14.68 0.1M
2023-01-24 15.07 15.10 14.80 14.88 0.2M
2023-01-23 15.27 15.33 15.02 15.05 0.1M
2023-01-20 15.33 15.41 15.13 15.21 0.1M
2023-01-19 15.36 15.52 15.19 15.33 0.3M
2023-01-18 15.20 15.58 15.16 15.46 0.3M
2023-01-17 15.14 15.31 14.91 15.09 0.2M
2023-01-16 15.25 15.39 15.07 15.07 0.2M
2023-01-13 16.30 16.39 14.74 15.15 1.1M
2023-01-12 16.99 17.18 15.60 16.32 0.6M
2023-01-11 17.20 17.29 16.55 16.55 0.2M
2023-01-10 17.01 17.18 16.91 17.18 0.2M
2023-01-09 17.25 17.25 16.94 17.05 0.3M
2023-01-06 17.03 17.36 16.89 17.36 0.3M
2023-01-05 16.84 17.35 16.79 17.08 0.6M
2023-01-04 16.15 16.59 16.15 16.59 0.3M
2023-01-03 16.14 16.23 15.80 16.16 0.2M
2023-01-02 16.32 16.48 15.98 16.02 0.2M