Suedzucker AG (SZUG)

SZUG
🏛️ 독일 →
9.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13.15 13.30 13.13 13.25 0.1M
2021-12-29 13.19 13.29 13.00 13.16 0.2M
2021-12-28 13.05 13.31 13.05 13.21 0.1M
2021-12-27 12.97 13.13 12.95 13.13 0.2M
2021-12-23 12.86 13.00 12.81 12.95 0.2M
2021-12-22 12.81 12.83 12.72 12.79 0.1M
2021-12-21 12.69 12.86 12.68 12.79 0.1M
2021-12-20 12.74 12.80 12.49 12.66 0.3M
2021-12-17 12.65 13.00 12.53 12.93 0.5M
2021-12-16 13.57 13.82 12.54 12.64 1.1M
2021-12-15 13.25 13.99 13.18 13.53 0.7M
2021-12-14 13.09 13.21 13.04 13.16 0.1M
2021-12-13 13.07 13.12 13.02 13.08 0.1M
2021-12-10 12.94 13.08 12.87 13.03 0.1M
2021-12-09 13.05 13.08 12.91 12.94 0.1M
2021-12-08 12.96 13.10 12.92 12.96 0.1M
2021-12-07 12.92 13.06 12.89 12.94 0.1M
2021-12-06 12.68 12.85 12.63 12.85 0.1M
2021-12-03 12.83 12.83 12.64 12.72 0.1M
2021-12-02 12.75 12.88 12.69 12.77 0.1M
2021-12-01 12.81 12.88 12.74 12.83 0.1M
2021-11-30 12.81 12.85 12.69 12.76 0.3M
2021-11-29 13.05 13.05 12.83 12.87 0.1M
2021-11-26 12.92 13.18 12.70 13.04 0.4M
2021-11-25 13.11 13.12 12.96 13.07 0.1M
2021-11-24 13.34 13.34 13.00 13.07 0.3M
2021-11-23 13.38 13.43 13.25 13.31 0.1M
2021-11-22 13.51 13.51 13.31 13.44 0.1M
2021-11-19 13.53 13.62 13.41 13.51 0.2M
2021-11-18 13.58 13.68 13.53 13.58 0.1M
2021-11-17 13.62 13.64 13.52 13.63 0.1M
2021-11-16 13.76 13.79 13.59 13.59 0.1M
2021-11-15 13.62 13.77 13.61 13.76 0.1M
2021-11-12 13.55 13.70 13.54 13.64 0.1M
2021-11-11 13.70 13.82 13.58 13.60 0.1M
2021-11-10 13.65 13.78 13.59 13.72 0.1M
2021-11-09 13.68 13.77 13.59 13.68 0.2M
2021-11-08 13.82 13.84 13.70 13.70 0.1M
2021-11-05 13.91 13.99 13.80 13.82 0.1M
2021-11-04 13.90 14.08 13.87 13.92 0.2M
2021-11-03 13.62 13.89 13.62 13.86 0.2M
2021-11-02 13.72 13.81 13.67 13.71 0.2M
2021-11-01 13.77 13.83 13.64 13.67 0.1M
2021-10-29 13.70 13.88 13.64 13.72 0.1M
2021-10-28 13.48 13.89 13.44 13.73 0.5M
2021-10-27 13.59 13.64 13.45 13.56 0.1M
2021-10-26 13.54 13.73 13.46 13.50 0.2M
2021-10-25 13.41 13.59 13.31 13.56 0.2M
2021-10-22 13.50 13.61 13.31 13.36 0.2M
2021-10-21 13.25 13.61 13.18 13.50 0.4M
2021-10-20 13.34 13.39 13.22 13.30 0.2M
2021-10-19 13.35 13.52 13.29 13.31 0.3M
2021-10-18 13.41 13.50 13.11 13.43 0.3M
2021-10-15 13.58 13.83 13.33 13.45 0.4M
2021-10-14 13.70 13.88 13.33 13.45 0.5M
2021-10-13 13.48 13.56 13.26 13.36 0.4M
2021-10-12 13.40 13.66 13.33 13.57 0.2M
2021-10-11 13.51 13.55 13.37 13.49 0.1M
2021-10-08 13.43 13.52 13.28 13.49 0.2M
2021-10-07 13.60 13.67 13.36 13.46 0.2M
2021-10-06 13.75 13.78 13.30 13.50 0.3M
2021-10-05 13.74 13.98 13.73 13.86 0.2M
2021-10-04 13.81 13.94 13.70 13.75 0.2M
2021-10-01 13.75 13.99 13.74 13.81 0.1M
2021-09-30 13.76 13.99 13.76 13.87 0.1M
2021-09-29 13.91 13.99 13.79 13.85 0.2M
2021-09-28 13.84 13.95 13.69 13.87 0.2M
2021-09-27 13.66 14.02 13.61 13.84 0.3M
2021-09-24 13.55 13.59 13.49 13.53 0.1M
2021-09-23 13.39 13.68 13.39 13.54 0.2M
2021-09-22 13.35 13.46 13.31 13.35 0.2M
2021-09-21 13.44 13.47 13.13 13.33 0.5M
2021-09-20 14.30 14.30 13.28 13.37 0.7M
2021-09-17 14.31 14.59 14.30 14.39 0.6M
2021-09-16 14.20 14.31 14.05 14.25 0.3M
2021-09-15 13.97 14.20 13.96 14.07 0.3M
2021-09-14 13.99 14.07 13.95 14.02 0.1M
2021-09-13 13.80 14.01 13.71 13.96 0.2M
2021-09-10 14.00 14.03 13.85 13.86 0.2M
2021-09-09 13.95 14.10 13.91 14.05 0.1M
2021-09-08 14.03 14.09 13.93 14.03 0.2M
2021-09-07 14.23 14.23 14.02 14.04 0.1M
2021-09-06 14.14 14.18 14.02 14.14 0.2M
2021-09-03 14.15 14.24 14.09 14.15 0.1M
2021-09-02 14.30 14.34 14.14 14.19 0.2M
2021-09-01 14.46 14.59 14.30 14.30 0.2M
2021-08-31 14.52 14.52 14.39 14.45 0.2M
2021-08-30 14.30 14.62 14.30 14.49 0.3M
2021-08-27 14.05 14.40 14.00 14.30 0.3M
2021-08-26 14.02 14.17 14.00 14.05 0.2M
2021-08-25 14.10 14.23 14.07 14.14 0.2M
2021-08-24 13.88 14.16 13.87 14.10 0.3M
2021-08-23 13.97 14.08 13.80 13.88 0.3M
2021-08-20 13.47 13.97 13.45 13.94 0.6M
2021-08-19 13.43 13.61 13.34 13.45 0.5M
2021-08-18 13.14 13.55 13.11 13.52 0.6M
2021-08-17 12.90 13.19 12.83 13.15 0.3M
2021-08-16 13.09 13.14 12.83 12.95 0.1M
2021-08-13 13.02 13.15 12.95 13.09 0.2M
2021-08-12 13.03 13.17 12.93 13.04 0.2M
2021-08-11 12.99 13.37 12.91 13.06 0.4M
2021-08-10 12.83 13.00 12.83 12.89 0.1M
2021-08-09 12.69 12.89 12.69 12.85 0.1M
2021-08-06 12.70 12.81 12.68 12.76 0.2M
2021-08-05 12.69 12.80 12.57 12.71 0.1M
2021-08-04 12.73 12.81 12.61 12.61 0.1M
2021-08-03 12.79 12.83 12.62 12.65 0.1M
2021-08-02 12.74 12.86 12.70 12.76 0.1M
2021-07-30 12.70 12.73 12.57 12.69 0.1M
2021-07-29 12.60 12.72 12.51 12.62 0.2M
2021-07-28 12.58 12.66 12.44 12.52 0.2M
2021-07-27 12.75 12.75 12.47 12.62 0.1M
2021-07-26 12.58 12.76 12.48 12.72 0.2M
2021-07-23 12.48 12.70 12.48 12.56 0.1M
2021-07-22 12.49 12.67 12.44 12.46 0.1M
2021-07-21 12.39 12.49 12.31 12.42 0.2M
2021-07-20 12.40 12.48 12.30 12.34 0.2M
2021-07-19 12.74 12.76 12.33 12.35 0.3M
2021-07-16 12.69 12.76 12.60 12.72 0.2M
2021-07-15 12.85 12.89 12.61 12.83 0.2M
2021-07-14 12.91 12.92 12.73 12.91 0.2M
2021-07-13 12.98 13.11 12.91 12.92 0.2M
2021-07-12 13.10 13.17 12.96 12.98 0.2M
2021-07-09 13.15 13.25 12.90 13.12 0.3M
2021-07-08 13.51 13.53 12.52 13.11 0.9M
2021-07-07 13.80 13.80 13.51 13.60 0.2M
2021-07-06 13.92 13.99 13.80 13.82 0.2M
2021-07-05 13.72 13.94 13.68 13.92 0.3M
2021-07-02 13.80 13.91 13.65 13.70 0.3M
2021-07-01 13.54 13.78 13.51 13.78 0.3M
2021-06-30 13.50 13.52 13.34 13.50 0.2M
2021-06-29 13.27 13.50 13.24 13.45 0.2M
2021-06-28 13.22 13.39 13.22 13.35 0.1M
2021-06-25 13.06 13.37 13.06 13.32 0.1M
2021-06-24 13.17 13.21 13.07 13.10 0.2M
2021-06-23 13.20 13.27 13.07 13.17 0.2M
2021-06-22 13.26 13.29 13.11 13.16 0.2M
2021-06-21 13.31 13.34 13.13 13.28 0.2M
2021-06-18 13.33 13.42 13.22 13.35 0.4M
2021-06-17 13.87 13.87 13.34 13.45 0.6M
2021-06-16 13.90 14.02 13.82 13.92 0.2M
2021-06-15 14.22 14.27 13.92 14.00 0.2M
2021-06-14 14.33 14.42 14.19 14.19 0.2M
2021-06-11 14.29 14.36 14.26 14.27 0.1M
2021-06-10 14.19 14.35 14.19 14.31 0.2M
2021-06-09 14.24 14.29 14.15 14.24 0.2M
2021-06-08 14.06 14.26 14.06 14.14 0.3M
2021-06-07 14.02 14.17 13.92 14.11 0.2M
2021-06-04 13.91 14.01 13.84 13.98 0.1M
2021-06-03 13.83 13.91 13.78 13.87 0.1M
2021-06-02 13.70 13.94 13.70 13.82 0.3M
2021-06-01 13.80 13.80 13.69 13.74 0.1M
2021-05-31 13.57 13.82 13.57 13.71 0.2M
2021-05-28 13.33 13.70 13.28 13.59 0.5M
2021-05-27 13.42 13.44 13.23 13.23 0.3M
2021-05-26 13.51 13.61 13.13 13.30 0.5M
2021-05-25 13.30 13.60 13.21 13.51 0.6M
2021-05-21 13.40 13.51 13.05 13.11 0.8M
2021-05-20 14.30 14.53 13.30 13.40 1.1M
2021-05-19 14.23 14.36 14.19 14.31 0.2M
2021-05-18 14.26 14.39 14.25 14.36 0.1M
2021-05-17 14.26 14.42 14.20 14.26 0.1M
2021-05-14 14.24 14.37 14.22 14.31 0.2M
2021-05-13 14.21 14.30 14.08 14.23 0.1M
2021-05-12 14.07 14.33 14.07 14.30 0.3M
2021-05-11 14.10 14.22 14.04 14.19 0.2M
2021-05-10 14.09 14.27 14.09 14.18 0.2M
2021-05-07 13.98 14.15 13.98 14.08 0.2M
2021-05-06 13.60 13.96 13.60 13.96 0.4M
2021-05-05 13.47 13.69 13.45 13.65 0.2M
2021-05-04 13.64 13.75 13.39 13.44 0.2M
2021-05-03 13.66 13.66 13.49 13.63 0.1M
2021-04-30 13.68 13.78 13.61 13.62 0.2M
2021-04-29 13.65 13.82 13.64 13.71 0.3M
2021-04-28 13.69 13.88 13.63 13.67 0.2M
2021-04-27 13.72 13.72 13.43 13.60 0.2M
2021-04-26 13.42 13.67 13.38 13.63 0.2M
2021-04-23 13.41 13.49 13.33 13.45 0.1M
2021-04-22 13.39 13.51 13.38 13.47 0.2M
2021-04-21 13.53 13.56 13.40 13.42 0.1M
2021-04-20 13.79 13.80 13.48 13.53 0.2M
2021-04-19 13.70 13.84 13.65 13.81 0.2M
2021-04-16 13.77 13.79 13.64 13.66 0.1M
2021-04-15 13.67 13.90 13.67 13.73 0.1M
2021-04-14 13.73 13.89 13.68 13.72 0.2M
2021-04-13 14.09 14.09 13.73 13.78 0.3M
2021-04-12 13.80 14.13 13.59 14.03 0.5M
2021-04-09 14.08 14.15 13.76 13.82 0.3M
2021-04-08 14.16 14.18 13.93 14.11 0.2M
2021-04-07 14.27 14.36 14.07 14.18 0.3M
2021-04-06 14.40 14.45 14.19 14.30 0.2M
2021-04-01 14.44 14.53 14.32 14.34 0.2M
2021-03-31 14.40 14.53 14.40 14.45 0.3M
2021-03-30 14.58 14.58 14.41 14.47 0.2M
2021-03-29 14.35 14.62 14.31 14.52 0.4M
2021-03-26 14.23 14.49 14.20 14.35 0.4M
2021-03-25 13.80 14.43 13.80 14.21 1.2M
2021-03-24 13.60 13.65 13.22 13.46 0.5M
2021-03-23 13.37 13.62 13.36 13.59 0.2M
2021-03-22 13.49 13.50 13.31 13.46 0.2M
2021-03-19 13.68 13.69 13.43 13.43 1.3M
2021-03-18 13.84 13.90 13.63 13.70 0.3M
2021-03-17 13.78 13.93 13.71 13.85 0.2M
2021-03-16 13.71 13.82 13.61 13.66 0.2M
2021-03-15 13.98 13.99 13.64 13.67 0.3M
2021-03-12 13.74 14.30 13.70 13.94 0.7M
2021-03-11 13.86 13.86 13.44 13.50 0.4M
2021-03-10 13.74 13.87 13.63 13.81 0.3M
2021-03-09 13.64 13.87 13.52 13.68 0.3M
2021-03-08 13.53 13.75 13.50 13.72 0.4M
2021-03-05 13.44 13.54 13.36 13.48 0.5M
2021-03-04 13.33 13.47 13.24 13.45 0.2M
2021-03-03 13.25 13.37 13.23 13.32 0.3M
2021-03-02 13.37 13.41 13.18 13.20 0.3M
2021-03-01 13.15 13.37 13.10 13.37 0.3M
2021-02-26 13.36 13.36 12.98 13.03 0.5M
2021-02-25 13.35 13.48 13.28 13.44 0.6M
2021-02-24 12.95 13.36 12.93 13.28 0.4M
2021-02-23 12.91 13.00 12.69 12.98 0.5M
2021-02-22 12.75 12.96 12.66 12.81 0.3M
2021-02-19 12.71 12.81 12.61 12.74 0.2M
2021-02-18 13.05 13.06 12.68 12.68 0.4M
2021-02-17 13.02 13.11 12.89 13.06 0.4M
2021-02-16 12.84 13.11 12.82 13.01 0.4M
2021-02-15 12.70 12.86 12.70 12.76 0.2M
2021-02-12 12.55 12.75 12.45 12.72 0.3M
2021-02-11 12.44 12.57 12.37 12.54 0.2M
2021-02-10 12.61 12.63 12.38 12.38 0.4M
2021-02-09 12.24 12.63 12.18 12.58 0.6M
2021-02-08 12.29 12.29 12.13 12.21 0.1M
2021-02-05 12.12 12.23 12.02 12.22 0.3M
2021-02-04 12.18 12.22 12.08 12.09 0.2M
2021-02-03 12.26 12.27 12.14 12.14 0.2M
2021-02-02 12.18 12.28 12.00 12.16 0.3M
2021-02-01 12.08 12.19 11.95 12.10 0.4M
2021-01-29 11.95 12.10 11.83 12.03 0.5M
2021-01-28 12.13 12.13 11.88 11.88 0.4M
2021-01-27 12.10 12.12 11.92 12.07 0.3M
2021-01-26 12.17 12.17 12.02 12.13 0.2M
2021-01-25 12.22 12.29 11.91 12.10 0.5M
2021-01-22 12.33 12.42 11.86 12.14 0.6M
2021-01-21 12.38 12.44 12.19 12.33 0.3M
2021-01-20 12.35 12.40 12.22 12.33 0.2M
2021-01-19 12.32 12.39 12.22 12.27 0.2M
2021-01-18 12.12 12.29 12.05 12.28 0.3M
2021-01-15 12.40 12.44 12.02 12.12 0.5M
2021-01-14 12.39 12.46 12.07 12.44 0.4M
2021-01-13 12.13 12.27 12.09 12.27 0.3M
2021-01-12 12.07 12.15 11.99 12.13 0.2M
2021-01-11 12.31 12.31 11.97 12.06 0.4M
2021-01-08 12.49 12.53 12.12 12.15 0.4M
2021-01-07 12.42 12.49 12.32 12.42 0.3M
2021-01-06 12.23 12.44 12.10 12.41 0.3M
2021-01-05 11.85 12.17 11.74 12.14 0.5M
2021-01-04 11.78 11.96 11.69 11.87 0.4M