54,225€
-2,60%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,70 | 54,70 | 52,75 | 54,23 | -2,60% | 8.916,00 |
| 19.10.2026 | 57,10 | 57,55 | 55,13 | 55,68 | 0,81% | 9.108,00 |
| 16.10.2026 | 57,83 | 57,83 | 55,13 | 55,23 | -3,83% | 7.072,00 |
| 15.10.2026 | 57,58 | 57,78 | 57,25 | 57,43 | -6,05% | 42,00 |
| 14.10.2026 | 62,60 | 63,28 | 60,83 | 61,13 | -1,93% | 5.641,00 |
| 13.10.2026 | 62,45 | 63,25 | 60,90 | 62,33 | -2,58% | 11.786,00 |
| 12.10.2026 | 66,40 | 66,45 | 63,78 | 63,98 | -3,54% | 3.643,00 |
| 09.10.2026 | 65,15 | 67,20 | 64,93 | 66,33 | 2,51% | 9.398,00 |
| 08.10.2026 | 66,43 | 66,43 | 63,88 | 64,70 | -2,74% | 11.025,00 |
| 07.10.2026 | 72,13 | 72,13 | 65,53 | 66,53 | -7,60% | 21.214,00 |
| 06.10.2026 | 73,38 | 75,48 | 72,00 | 72,00 | -2,11% | 6.084,00 |
| 05.10.2026 | 77,10 | 78,03 | 72,80 | 73,55 | -4,76% | 9.656,00 |
| 02.10.2026 | 74,05 | 77,83 | 74,05 | 77,23 | 4,71% | 6.406,00 |
| 01.10.2026 | 75,25 | 75,25 | 72,08 | 73,75 | 1,17% | 6.117,00 |
| 30.09.2026 | 72,05 | 73,98 | 71,00 | 72,90 | 2,03% | 6.047,00 |
| 29.09.2026 | 67,83 | 72,28 | 67,83 | 71,45 | 4,92% | 5.468,00 |
| 28.09.2026 | 66,43 | 69,10 | 65,83 | 68,10 | 0,11% | 3.979,00 |
| 25.09.2026 | 70,45 | 71,45 | 67,25 | 68,03 | -1,84% | 5.027,00 |
| 24.09.2026 | 71,35 | 72,25 | 68,65 | 69,30 | -3,01% | 4.911,00 |
| 23.09.2026 | 73,95 | 75,15 | 71,25 | 71,45 | -2,99% | 5.492,00 |
| 22.09.2026 | 71,10 | 73,80 | 70,80 | 73,65 | 3,30% | 7.657,00 |
| 21.09.2026 | 68,80 | 73,03 | 68,75 | 71,30 | 4,62% | 8.485,00 |
| 18.09.2026 | 68,53 | 71,33 | 67,40 | 68,15 | 1,19% | 6.719,00 |
| 17.09.2026 | 67,45 | 68,63 | 65,85 | 67,35 | 1,51% | 3.414,00 |
| 16.09.2026 | 64,78 | 67,28 | 64,78 | 66,35 | 3,11% | 8.979,00 |
| 15.09.2026 | 65,13 | 66,43 | 63,45 | 64,35 | -1,57% | 7.540,00 |
| 14.09.2026 | 68,65 | 69,38 | 64,68 | 65,38 | -8,41% | 11.429,00 |
| 11.09.2026 | 72,38 | 72,78 | 70,70 | 71,38 | -0,80% | 4.397,00 |
| 10.09.2026 | 73,43 | 75,08 | 71,33 | 71,95 | -1,81% | 3.433,00 |
| 09.09.2026 | 73,58 | 75,18 | 72,53 | 73,28 | -0,31% | 3.715,00 |
| 08.09.2026 | 76,50 | 76,50 | 72,55 | 73,50 | -4,39% | 7.298,00 |
| 07.09.2026 | 73,35 | 77,00 | 73,35 | 76,88 | 5,89% | 5.881,00 |
| 04.09.2026 | 69,18 | 73,93 | 69,10 | 72,60 | 5,41% | 6.709,00 |
| 03.09.2026 | 67,93 | 70,33 | 66,63 | 68,88 | 1,03% | 2.210,00 |
| 02.09.2026 | 67,68 | 69,10 | 67,43 | 68,18 | 0,74% | 6.778,00 |
| 01.09.2026 | 70,15 | 71,00 | 67,00 | 67,68 | -3,25% | 5.769,00 |
| 31.08.2026 | 71,13 | 72,20 | 69,30 | 69,95 | -1,48% | 6.992,00 |
| 28.08.2026 | 71,68 | 73,55 | 70,78 | 71,00 | -1,73% | 7.011,00 |
| 27.08.2026 | 71,58 | 75,65 | 71,40 | 72,25 | 3,29% | 13.356,00 |
| 26.08.2026 | 70,03 | 71,15 | 68,75 | 69,95 | 0,00% | 11.007,00 |
| 25.08.2026 | 70,13 | 71,53 | 69,48 | 69,95 | 1,16% | 5.243,00 |
| 24.08.2026 | 72,85 | 73,28 | 69,05 | 69,15 | -5,69% | 9.240,00 |
| 21.08.2026 | 72,28 | 74,75 | 72,28 | 73,33 | 1,66% | 5.764,00 |
| 20.08.2026 | 72,23 | 73,10 | 71,95 | 72,13 | -1,27% | 2.000,00 |
| 19.08.2026 | 77,45 | 78,58 | 72,65 | 73,05 | -8,66% | 7.701,00 |
| 05.05.2026 | 76,93 | 79,98 | 76,23 | 79,98 | 4,68% | 5.539,00 |
| 04.05.2026 | 76,40 | 79,73 | 75,13 | 76,40 | 0,66% | 9.055,00 |
| 30.04.2026 | 69,45 | 76,90 | 69,45 | 75,90 | 8,97% | 15.358,00 |
| 29.04.2026 | 68,63 | 71,35 | 68,60 | 69,65 | 2,20% | 7.767,00 |
| 28.04.2026 | 69,23 | 69,48 | 66,98 | 68,15 | -1,16% | 3.792,00 |
| 27.04.2026 | 69,85 | 71,50 | 68,58 | 68,95 | -1,57% | 5.908,00 |
| 24.04.2026 | 69,60 | 71,75 | 68,63 | 70,05 | 2,23% | 13.729,00 |
| 23.04.2026 | 68,60 | 70,05 | 67,95 | 68,53 | 0,04% | 10.766,00 |
| 22.04.2026 | 68,98 | 69,85 | 67,40 | 68,50 | 1,59% | 8.138,00 |
| 21.04.2026 | 67,48 | 68,93 | 66,40 | 67,43 | 0,41% | 18.884,00 |
| 20.04.2026 | 64,33 | 67,43 | 64,25 | 67,15 | 3,15% | 14.878,00 |
| 17.04.2026 | 64,03 | 66,78 | 63,60 | 65,10 | 1,64% | 9.582,00 |
| 16.04.2026 | 63,05 | 65,28 | 62,55 | 64,05 | 2,32% | 7.505,00 |
| 15.04.2026 | 58,83 | 63,68 | 58,83 | 62,60 | 5,30% | 32.196,00 |
| 14.04.2026 | 58,68 | 60,45 | 58,28 | 59,45 | 1,71% | 17.477,00 |
| 13.04.2026 | 59,28 | 61,60 | 57,15 | 58,45 | -3,31% | 8.561,00 |
| 10.04.2026 | 57,90 | 61,80 | 57,90 | 60,45 | 4,45% | 26.214,00 |
| 09.04.2026 | 56,40 | 57,93 | 55,78 | 57,88 | 2,84% | 5.028,00 |
| 08.04.2026 | 55,18 | 57,23 | 54,58 | 56,28 | 7,96% | 13.938,00 |
| 07.04.2026 | 49,99 | 53,58 | 49,89 | 52,13 | 4,19% | 9.198,00 |
| 02.04.2026 | 49,58 | 51,00 | 47,53 | 50,03 | -2,33% | 9.123,00 |
| 01.04.2026 | 50,95 | 51,88 | 48,86 | 51,23 | 0,99% | 10.009,00 |
| 31.03.2026 | 48,52 | 51,18 | 47,26 | 50,73 | 6,10% | 9.242,00 |
| 30.03.2026 | 46,62 | 50,98 | 42,51 | 47,81 | -6,76% | 39.795,00 |
| 27.03.2026 | 56,88 | 56,95 | 50,35 | 51,28 | -9,61% | 12.394,00 |
| 26.03.2026 | 58,65 | 59,38 | 56,03 | 56,73 | -4,26% | 8.873,00 |
| 25.03.2026 | 58,03 | 59,83 | 57,45 | 59,25 | 2,69% | 11.805,00 |
| 24.03.2026 | 59,85 | 61,08 | 54,25 | 57,70 | -3,95% | 11.645,00 |
| 23.03.2026 | 54,40 | 61,95 | 52,85 | 60,08 | 6,05% | 14.173,00 |
| 20.03.2026 | 58,65 | 61,13 | 55,70 | 56,65 | -3,41% | 8.559,00 |
| 19.03.2026 | 59,43 | 61,68 | 57,20 | 58,65 | -1,39% | 5.722,00 |
| 18.03.2026 | 60,53 | 61,98 | 59,48 | 59,48 | -0,34% | 12.215,00 |
| 17.03.2026 | 59,55 | 60,60 | 57,98 | 59,68 | -0,62% | 12.322,00 |
| 16.03.2026 | 60,63 | 62,15 | 59,40 | 60,05 | 0,59% | 9.313,00 |
| 13.03.2026 | 58,73 | 62,20 | 57,75 | 59,70 | 3,02% | 16.733,00 |
| 12.03.2026 | 55,25 | 63,00 | 55,00 | 57,95 | 3,90% | 22.981,00 |
| 11.03.2026 | 54,38 | 55,98 | 53,68 | 55,78 | 3,62% | 3.768,00 |
| 10.03.2026 | 52,35 | 55,05 | 52,35 | 53,83 | 2,82% | 9.721,00 |
| 09.03.2026 | 49,55 | 52,38 | 47,45 | 52,35 | 1,80% | 10.223,00 |
| 06.03.2026 | 55,33 | 55,58 | 50,93 | 51,43 | -6,41% | 10.125,00 |
| 05.03.2026 | 55,90 | 58,18 | 54,50 | 54,95 | -2,96% | 7.490,00 |
| 04.03.2026 | 52,95 | 57,30 | 52,50 | 56,63 | 5,55% | 13.623,00 |
| 03.03.2026 | 54,23 | 54,28 | 52,35 | 53,65 | -2,41% | 9.327,00 |
| 02.03.2026 | 52,33 | 55,43 | 51,70 | 54,98 | 0,92% | 6.629,00 |
| 27.02.2026 | 52,78 | 55,88 | 52,78 | 54,48 | 2,78% | 9.066,00 |
| 26.02.2026 | 52,70 | 54,85 | 51,70 | 53,00 | -0,56% | 11.981,00 |
| 25.02.2026 | 52,00 | 53,55 | 51,43 | 53,30 | 2,45% | 5.420,00 |
| 24.02.2026 | 48,85 | 53,13 | 48,82 | 52,03 | 6,52% | 16.866,00 |
| 23.02.2026 | 49,36 | 49,75 | 48,43 | 48,84 | -1,97% | 2.912,00 |
| 20.02.2026 | 49,07 | 50,43 | 48,88 | 49,82 | 1,74% | 3.505,00 |
| 19.02.2026 | 49,53 | 50,01 | 48,28 | 48,97 | -1,19% | 2.043,00 |
| 18.02.2026 | 49,09 | 50,28 | 48,66 | 49,56 | 1,23% | 4.958,00 |
| 17.02.2026 | 48,19 | 49,63 | 46,58 | 48,96 | 1,41% | 7.797,00 |
| 16.02.2026 | 47,44 | 48,63 | 47,43 | 48,28 | 1,73% | 3.038,00 |
| 13.02.2026 | 46,44 | 47,89 | 45,90 | 47,46 | 2,48% | 4.210,00 |