38,510€
-2,70%
Echtzeit-Aktienkurs SUSS MICROTEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SUSS MICROTEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 39,58 | 39,90 | 37,94 | 38,56 | -2,58% | 2.018,00 |
| 29.05.2025 | 39,75 | 41,58 | 38,91 | 39,58 | 0,28% | 4.057,00 |
| 28.05.2025 | 40,47 | 40,60 | 38,44 | 39,47 | -2,13% | 2.525,00 |
| 27.05.2025 | 38,38 | 40,40 | 37,86 | 40,33 | 4,92% | 2.588,00 |
| 26.05.2025 | 35,76 | 38,59 | 35,76 | 38,44 | 7,13% | 1.415,00 |
| 23.05.2025 | 37,26 | 38,00 | 35,45 | 35,88 | -4,01% | 1.269,00 |
| 22.05.2025 | 37,58 | 37,79 | 36,83 | 37,38 | -0,85% | 150,00 |
| 21.05.2025 | 37,96 | 38,20 | 37,29 | 37,70 | -0,97% | 1.007,00 |
| 20.05.2025 | 38,51 | 38,79 | 37,70 | 38,07 | -1,60% | 992,00 |
| 19.05.2025 | 39,38 | 39,72 | 37,69 | 38,69 | -2,35% | 6.135,00 |
| 16.05.2025 | 39,77 | 40,04 | 39,03 | 39,62 | -0,38% | 400,00 |
| 15.05.2025 | 38,82 | 40,05 | 38,66 | 39,77 | 2,34% | 3.085,00 |
| 14.05.2025 | 39,67 | 40,45 | 38,02 | 38,86 | -2,09% | 1.514,00 |
| 13.05.2025 | 37,92 | 39,83 | 37,87 | 39,69 | 4,15% | 4.444,00 |
| 12.05.2025 | 35,66 | 38,77 | 35,66 | 38,11 | 6,84% | 5.037,00 |
| 09.05.2025 | 34,10 | 35,80 | 33,92 | 35,67 | 4,91% | 3.706,00 |
| 08.05.2025 | 34,59 | 35,43 | 33,02 | 34,00 | -2,19% | 3.778,00 |
| 07.05.2025 | 34,06 | 34,98 | 33,87 | 34,76 | 2,03% | 533,00 |
| 06.05.2025 | 34,52 | 34,55 | 32,98 | 34,07 | -1,53% | 953,00 |
| 05.05.2025 | 34,80 | 35,98 | 34,37 | 34,60 | -0,77% | 1.031,00 |
| 02.05.2025 | 33,65 | 35,15 | 33,65 | 34,87 | 3,47% | 738,00 |
| 30.04.2025 | 33,42 | 33,71 | 32,68 | 33,70 | 0,60% | 1.838,00 |
| 29.04.2025 | 33,32 | 33,95 | 33,18 | 33,50 | 0,45% | 380,00 |
| 28.04.2025 | 33,45 | 33,84 | 32,00 | 33,35 | -0,24% | 440,00 |
| 25.04.2025 | 32,72 | 33,75 | 32,68 | 33,43 | 2,05% | 1.885,00 |
| 24.04.2025 | 32,11 | 32,97 | 31,26 | 32,76 | 2,06% | 2.660,00 |
| 23.04.2025 | 30,12 | 32,63 | 30,12 | 32,10 | 5,87% | 1.415,00 |
| 22.04.2025 | 30,39 | 30,40 | 29,28 | 30,32 | -0,30% | 820,00 |
| 17.04.2025 | 30,34 | 30,96 | 29,49 | 30,41 | 1,54% | 1.300,00 |
| 16.04.2025 | 32,12 | 32,15 | 29,52 | 29,95 | -7,42% | 2.980,00 |
| 15.04.2025 | 31,01 | 32,38 | 30,70 | 32,35 | 4,49% | 1.194,00 |
| 14.04.2025 | 30,44 | 31,18 | 29,91 | 30,96 | 3,93% | 2.004,00 |
| 11.04.2025 | 29,35 | 29,94 | 28,71 | 29,79 | 2,06% | 436,00 |
| 10.04.2025 | 30,26 | 30,91 | 28,21 | 29,19 | -3,18% | 8.242,00 |
| 09.04.2025 | 28,11 | 30,57 | 26,71 | 30,15 | 6,39% | 5.380,00 |
| 08.04.2025 | 30,28 | 30,85 | 28,08 | 28,34 | -6,41% | 2.360,00 |
| 07.04.2025 | 29,59 | 31,54 | 26,89 | 30,28 | 1,36% | 1.568,00 |
| 04.04.2025 | 30,88 | 31,25 | 28,70 | 29,88 | -3,47% | 2.473,00 |
| 03.04.2025 | 33,90 | 34,70 | 30,93 | 30,95 | -11,32% | 1.745,00 |
| 02.04.2025 | 34,50 | 35,80 | 34,50 | 34,90 | 1,01% | 1.559,00 |
| 01.04.2025 | 34,48 | 34,83 | 33,35 | 34,55 | 0,00% | 100,00 |
| 31.03.2025 | 33,98 | 34,90 | 32,90 | 34,55 | 1,69% | 3.940,00 |
| 28.03.2025 | 39,58 | 39,63 | 33,55 | 33,98 | -14,20% | 11.935,00 |
| 27.03.2025 | 40,55 | 44,05 | 39,35 | 39,60 | -2,58% | 4.131,00 |
| 26.03.2025 | 41,65 | 43,43 | 40,63 | 40,65 | -2,46% | 2.547,00 |
| 25.03.2025 | 42,93 | 43,10 | 41,60 | 41,68 | -3,31% | 1.634,00 |
| 24.03.2025 | 42,03 | 43,25 | 41,73 | 43,10 | 2,56% | 1.557,00 |
| 21.03.2025 | 39,55 | 42,03 | 39,40 | 42,03 | 6,06% | 913,00 |
| 20.03.2025 | 40,60 | 41,15 | 39,58 | 39,63 | -2,58% | 1.010,00 |
| 19.03.2025 | 40,53 | 40,83 | 39,85 | 40,68 | 0,37% | 953,00 |
| 18.03.2025 | 39,55 | 41,05 | 39,40 | 40,53 | 2,40% | 2.000,00 |
| 17.03.2025 | 39,20 | 39,75 | 37,95 | 39,58 | 0,57% | 790,00 |
| 14.03.2025 | 37,55 | 39,68 | 37,50 | 39,35 | 5,43% | 509,00 |
| 13.03.2025 | 37,73 | 38,10 | 36,68 | 37,33 | -1,19% | 835,00 |
| 12.03.2025 | 35,48 | 37,80 | 35,33 | 37,78 | 6,71% | 3.735,00 |
| 11.03.2025 | 34,33 | 35,65 | 34,28 | 35,40 | 3,36% | 1.115,00 |
| 10.03.2025 | 35,55 | 36,15 | 34,03 | 34,25 | -3,86% | 390,00 |
| 07.03.2025 | 35,68 | 36,10 | 34,83 | 35,63 | -0,28% | 848,00 |
| 06.03.2025 | 37,08 | 37,90 | 35,45 | 35,73 | -3,58% | 968,00 |
| 05.03.2025 | 35,70 | 37,05 | 35,70 | 37,05 | 3,56% | 716,00 |
| 04.03.2025 | 36,83 | 37,03 | 35,13 | 35,78 | -2,79% | 2.715,00 |
| 03.03.2025 | 37,50 | 38,08 | 36,28 | 36,80 | -1,34% | 3.147,00 |
| 28.02.2025 | 37,65 | 37,88 | 36,48 | 37,30 | -1,39% | 698,00 |
| 27.02.2025 | 39,95 | 40,05 | 37,40 | 37,83 | -5,32% | 3.871,00 |
| 26.02.2025 | 40,50 | 40,83 | 39,35 | 39,95 | -1,54% | 747,00 |
| 25.02.2025 | 42,08 | 42,33 | 40,25 | 40,58 | -3,62% | 1.588,00 |
| 24.02.2025 | 42,05 | 42,65 | 41,33 | 42,10 | 1,32% | 1.157,00 |
| 21.02.2025 | 42,33 | 42,90 | 41,00 | 41,55 | -1,77% | 975,00 |
| 20.02.2025 | 42,98 | 43,93 | 41,75 | 42,30 | -1,51% | 1.699,00 |
| 19.02.2025 | 41,90 | 43,30 | 41,65 | 42,95 | 2,51% | 2.315,00 |
| 18.02.2025 | 41,70 | 42,65 | 40,05 | 41,90 | 0,72% | 1.250,00 |
| 17.02.2025 | 41,95 | 42,25 | 41,28 | 41,60 | -1,07% | 1.134,00 |
| 14.02.2025 | 42,48 | 43,50 | 41,95 | 42,05 | -1,00% | 3.086,00 |
| 13.02.2025 | 41,35 | 42,60 | 41,28 | 42,48 | 2,72% | 486,00 |
| 12.02.2025 | 40,88 | 41,60 | 40,60 | 41,35 | 1,22% | 1.734,00 |
| 11.02.2025 | 41,65 | 42,18 | 40,60 | 40,85 | -1,86% | 1.610,00 |
| 10.02.2025 | 42,03 | 42,68 | 41,25 | 41,63 | -0,95% | 585,00 |
| 07.02.2025 | 43,25 | 43,68 | 41,90 | 42,03 | -2,49% | 1.149,00 |
| 06.02.2025 | 43,30 | 44,10 | 42,85 | 43,10 | -0,69% | 1.017,00 |
| 05.02.2025 | 43,25 | 43,70 | 42,60 | 43,40 | 0,46% | 1.921,00 |
| 04.02.2025 | 42,95 | 43,83 | 42,75 | 43,20 | 0,23% | 1.973,00 |
| 03.02.2025 | 42,50 | 43,48 | 42,13 | 43,10 | -1,15% | 1.682,00 |
| 31.01.2025 | 44,00 | 44,83 | 43,53 | 43,60 | -0,46% | 1.992,00 |
| 30.01.2025 | 43,53 | 44,58 | 43,13 | 43,80 | 1,45% | 4.826,00 |
| 29.01.2025 | 43,28 | 46,43 | 42,93 | 43,18 | 0,00% | 5.352,00 |
| 28.01.2025 | 44,73 | 46,35 | 42,33 | 43,18 | -3,73% | 6.966,00 |
| 27.01.2025 | 49,23 | 49,23 | 43,35 | 44,85 | -8,98% | 10.419,00 |
| 24.01.2025 | 47,58 | 49,88 | 47,48 | 49,28 | 3,79% | 4.924,00 |
| 23.01.2025 | 48,58 | 48,95 | 46,88 | 47,48 | -2,26% | 1.748,00 |
| 22.01.2025 | 46,63 | 49,00 | 46,63 | 48,58 | 4,29% | 4.299,00 |
| 21.01.2025 | 47,00 | 48,38 | 45,95 | 46,58 | -1,43% | 2.549,00 |
| 20.01.2025 | 48,68 | 49,50 | 46,43 | 47,25 | -3,23% | 3.215,00 |
| 17.01.2025 | 45,95 | 55,50 | 45,95 | 48,83 | 6,96% | 17.428,00 |
| 16.01.2025 | 40,15 | 45,98 | 40,05 | 45,65 | 13,35% | 6.693,00 |
| 15.01.2025 | 39,95 | 40,75 | 38,75 | 40,28 | 0,88% | 4.450,00 |
| 14.01.2025 | 40,85 | 41,83 | 39,70 | 39,93 | -1,96% | 1.043,00 |
| 13.01.2025 | 42,15 | 42,48 | 40,30 | 40,73 | -3,27% | 3.379,00 |
| 10.01.2025 | 42,80 | 43,20 | 41,80 | 42,10 | -1,58% | 4.028,00 |
| 09.01.2025 | 45,50 | 45,50 | 42,38 | 42,78 | -5,83% | 5.882,00 |
| 08.01.2025 | 46,05 | 46,10 | 44,10 | 45,43 | -0,82% | 3.045,00 |