88,825€
-4,59%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 48,86 | 50,25 | 45,90 | 46,31 | -4,63% | 17.227,00 |
| 11.02.2026 | 48,15 | 49,06 | 46,47 | 48,56 | 0,91% | 4.155,00 |
| 10.02.2026 | 48,48 | 48,86 | 47,11 | 48,12 | -0,87% | 4.662,00 |
| 09.02.2026 | 46,55 | 48,75 | 46,54 | 48,54 | 4,75% | 11.405,00 |
| 06.02.2026 | 44,92 | 46,65 | 44,83 | 46,34 | 3,90% | 8.415,00 |
| 05.02.2026 | 45,86 | 47,25 | 44,51 | 44,60 | -2,75% | 6.705,00 |
| 04.02.2026 | 47,93 | 48,10 | 45,61 | 45,86 | -4,08% | 14.758,00 |
| 03.02.2026 | 49,82 | 50,78 | 47,05 | 47,81 | -3,61% | 6.758,00 |
| 02.02.2026 | 48,44 | 49,64 | 47,23 | 49,60 | 0,06% | 9.529,00 |
| 30.01.2026 | 48,01 | 50,75 | 47,84 | 49,57 | 4,49% | 8.151,00 |
| 29.01.2026 | 49,35 | 50,53 | 46,11 | 47,44 | -4,03% | 19.383,00 |
| 28.01.2026 | 52,55 | 54,88 | 49,07 | 49,43 | -2,46% | 25.771,00 |
| 27.01.2026 | 48,53 | 51,65 | 48,51 | 50,68 | 5,00% | 15.167,00 |
| 26.01.2026 | 48,54 | 48,78 | 46,94 | 48,26 | -0,66% | 8.478,00 |
| 23.01.2026 | 49,06 | 49,58 | 48,08 | 48,58 | -0,96% | 3.178,00 |
| 22.01.2026 | 48,76 | 50,50 | 47,60 | 49,05 | 0,70% | 16.191,00 |
| 21.01.2026 | 46,89 | 48,73 | 45,86 | 48,71 | 4,71% | 8.156,00 |
| 20.01.2026 | 46,55 | 47,75 | 46,28 | 46,52 | -0,83% | 8.130,00 |
| 19.01.2026 | 45,65 | 47,40 | 44,86 | 46,91 | -2,68% | 14.283,00 |
| 16.01.2026 | 49,95 | 50,65 | 47,20 | 48,20 | -2,23% | 12.686,00 |
| 15.01.2026 | 46,28 | 51,30 | 46,09 | 49,30 | 8,59% | 29.705,00 |
| 14.01.2026 | 45,64 | 46,91 | 44,15 | 45,40 | -0,72% | 13.366,00 |
| 13.01.2026 | 47,47 | 47,94 | 45,44 | 45,73 | -3,36% | 13.872,00 |
| 12.01.2026 | 46,29 | 48,31 | 46,28 | 47,32 | 2,27% | 15.769,00 |
| 09.01.2026 | 44,23 | 47,39 | 44,07 | 46,27 | 5,33% | 15.012,00 |
| 08.01.2026 | 46,19 | 46,59 | 43,59 | 43,93 | -5,02% | 21.923,00 |
| 07.01.2026 | 43,94 | 46,91 | 43,83 | 46,25 | 4,85% | 20.208,00 |
| 06.01.2026 | 43,61 | 44,20 | 42,02 | 44,11 | 1,75% | 9.863,00 |
| 05.01.2026 | 41,28 | 43,45 | 41,22 | 43,35 | 5,91% | 19.724,00 |
| 02.01.2026 | 39,23 | 41,85 | 39,21 | 40,93 | 5,03% | 14.627,00 |
| 30.12.2025 | 38,81 | 39,30 | 38,53 | 38,97 | 0,33% | 1.475,00 |
| 29.12.2025 | 38,53 | 39,19 | 38,15 | 38,84 | 1,68% | 3.539,00 |
| 23.12.2025 | 38,72 | 39,15 | 37,92 | 38,20 | -1,22% | 1.904,00 |
| 22.12.2025 | 38,98 | 39,90 | 37,90 | 38,67 | -0,87% | 6.177,00 |
| 19.12.2025 | 38,68 | 39,29 | 38,48 | 39,01 | 0,70% | 4.897,00 |
| 18.12.2025 | 38,65 | 39,22 | 37,65 | 38,74 | 1,65% | 4.360,00 |
| 17.12.2025 | 37,95 | 38,69 | 37,91 | 38,11 | 0,42% | 4.155,00 |
| 16.12.2025 | 37,85 | 38,37 | 37,00 | 37,95 | 0,13% | 3.711,00 |
| 15.12.2025 | 38,90 | 39,02 | 37,16 | 37,90 | -2,24% | 6.383,00 |
| 12.12.2025 | 39,15 | 39,65 | 38,20 | 38,77 | -0,82% | 8.158,00 |
| 11.12.2025 | 37,03 | 39,45 | 36,36 | 39,09 | 1,72% | 8.377,00 |
| 10.12.2025 | 38,98 | 39,27 | 38,14 | 38,43 | -1,28% | 3.467,00 |
| 09.12.2025 | 39,02 | 39,43 | 38,66 | 38,93 | 0,05% | 3.408,00 |
| 08.12.2025 | 38,83 | 39,46 | 38,39 | 38,91 | 0,39% | 10.040,00 |
| 05.12.2025 | 36,97 | 39,90 | 36,90 | 38,76 | 4,87% | 23.371,00 |