47,470€
0,72%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,47 | 47,87 | 45,90 | 47,52 | 0,83% | 828,00 |
| 12.02.2026 | 48,92 | 50,38 | 45,95 | 47,13 | -1,30% | 1.256,00 |
| 11.02.2026 | 48,10 | 48,28 | 46,49 | 47,75 | -0,77% | 166,00 |
| 10.02.2026 | 48,44 | 48,86 | 47,23 | 48,12 | -0,72% | 952,00 |
| 09.02.2026 | 46,51 | 48,62 | 46,44 | 48,47 | 5,05% | 1.485,00 |
| 06.02.2026 | 44,59 | 46,47 | 44,55 | 46,14 | 2,37% | 386,00 |
| 05.02.2026 | 45,80 | 47,21 | 45,05 | 45,07 | -2,32% | 336,00 |
| 04.02.2026 | 47,63 | 48,05 | 46,00 | 46,14 | -3,37% | 2.890,00 |
| 03.02.2026 | 49,70 | 50,70 | 47,07 | 47,75 | -3,42% | 1.154,00 |
| 02.02.2026 | 48,95 | 49,58 | 47,28 | 49,44 | 2,45% | 2.003,00 |
| 30.01.2026 | 47,29 | 48,97 | 47,23 | 48,26 | 2,05% | 1.302,00 |
| 29.01.2026 | 49,53 | 50,63 | 46,15 | 47,29 | -4,66% | 1.940,00 |
| 28.01.2026 | 50,88 | 54,93 | 49,05 | 49,60 | -2,41% | 2.898,00 |
| 27.01.2026 | 48,48 | 51,58 | 48,47 | 50,83 | 4,95% | 2.915,00 |
| 26.01.2026 | 48,70 | 48,82 | 46,94 | 48,43 | 0,27% | 445,00 |
| 23.01.2026 | 49,00 | 49,76 | 48,07 | 48,30 | -1,41% | 1.359,00 |
| 22.01.2026 | 48,81 | 50,60 | 47,60 | 48,99 | 1,47% | 2.049,00 |
| 21.01.2026 | 46,67 | 48,48 | 45,88 | 48,28 | 4,07% | 6.379,00 |
| 20.01.2026 | 46,90 | 47,75 | 46,30 | 46,39 | -1,07% | 662,00 |
| 19.01.2026 | 48,29 | 48,29 | 44,00 | 46,89 | -2,25% | 3.683,00 |
| 16.01.2026 | 49,39 | 50,70 | 47,24 | 47,97 | -3,17% | 1.507,00 |
| 15.01.2026 | 45,44 | 51,28 | 45,43 | 49,54 | 9,38% | 11.354,00 |
| 14.01.2026 | 45,85 | 46,81 | 44,21 | 45,29 | -1,16% | 811,00 |
| 13.01.2026 | 47,23 | 47,93 | 45,49 | 45,82 | -2,59% | 2.297,00 |
| 12.01.2026 | 46,29 | 48,31 | 46,16 | 47,04 | 1,51% | 3.472,00 |
| 09.01.2026 | 44,00 | 47,41 | 43,96 | 46,34 | 4,91% | 2.504,00 |
| 08.01.2026 | 46,08 | 46,62 | 43,63 | 44,17 | -5,86% | 1.661,00 |
| 07.01.2026 | 43,96 | 46,96 | 43,87 | 46,92 | 7,17% | 4.755,00 |
| 06.01.2026 | 43,05 | 43,83 | 42,04 | 43,78 | 1,79% | 1.580,00 |
| 05.01.2026 | 41,05 | 43,42 | 41,01 | 43,01 | 5,08% | 5.287,00 |
| 02.01.2026 | 39,05 | 41,84 | 39,05 | 40,93 | 4,98% | 8.603,00 |
| 30.12.2025 | 38,72 | 39,28 | 38,58 | 38,99 | 0,65% | 255,00 |
| 29.12.2025 | 38,25 | 39,17 | 38,15 | 38,74 | 0,34% | 254,00 |
| 23.12.2025 | 38,77 | 39,14 | 38,24 | 38,61 | -0,34% | 280,00 |
| 22.12.2025 | 38,97 | 39,90 | 37,90 | 38,74 | -0,54% | 523,00 |
| 19.12.2025 | 38,84 | 39,29 | 38,48 | 38,95 | 0,18% | 1.589,00 |
| 18.12.2025 | 38,03 | 39,25 | 37,62 | 38,88 | 1,67% | 7.159,00 |
| 17.12.2025 | 37,91 | 38,69 | 37,89 | 38,24 | 0,63% | 1.352,00 |
| 16.12.2025 | 37,97 | 38,37 | 37,07 | 38,00 | 0,37% | 111,00 |
| 15.12.2025 | 38,81 | 38,98 | 37,18 | 37,86 | -3,15% | 2.459,00 |
| 12.12.2025 | 39,16 | 39,68 | 38,85 | 39,09 | 0,15% | 4.424,00 |
| 11.12.2025 | 38,47 | 39,45 | 36,48 | 39,03 | 2,28% | 5.150,00 |
| 10.12.2025 | 38,88 | 39,26 | 37,98 | 38,16 | -2,03% | 1.321,00 |
| 09.12.2025 | 38,82 | 39,42 | 38,69 | 38,95 | 0,21% | 2.007,00 |
| 08.12.2025 | 38,78 | 39,46 | 38,44 | 38,87 | 0,10% | 1.597,00 |
| 05.12.2025 | 36,90 | 39,89 | 36,82 | 38,83 | 5,40% | 7.995,00 |
| 04.12.2025 | 36,50 | 37,42 | 36,16 | 36,84 | 0,99% | 5.187,00 |
| 03.12.2025 | 34,17 | 36,67 | 34,16 | 36,48 | 6,76% | 13.500,00 |
| 02.12.2025 | 34,35 | 35,18 | 33,79 | 34,17 | -0,09% | 605,00 |
| 01.12.2025 | 34,06 | 34,56 | 33,00 | 34,20 | 0,29% | 7.271,00 |
| 28.11.2025 | 32,79 | 34,20 | 32,66 | 34,10 | 3,87% | 5.886,00 |
| 27.11.2025 | 32,76 | 33,30 | 32,52 | 32,83 | 0,37% | 1.711,00 |
| 26.11.2025 | 32,80 | 33,21 | 32,29 | 32,71 | 1,36% | 1.417,00 |
| 25.11.2025 | 33,20 | 34,13 | 32,25 | 32,27 | -2,63% | 1.856,00 |
| 24.11.2025 | 32,01 | 33,19 | 31,92 | 33,14 | 1,84% | 2.035,00 |
| 21.11.2025 | 33,67 | 34,12 | 31,18 | 32,54 | -7,95% | 4.840,00 |
| 20.11.2025 | 34,59 | 36,90 | 34,34 | 35,35 | 3,06% | 7.871,00 |
| 19.11.2025 | 34,24 | 35,07 | 34,04 | 34,30 | -0,17% | 528,00 |
| 18.11.2025 | 35,48 | 36,17 | 34,36 | 34,36 | -2,55% | 7.303,00 |
| 17.11.2025 | 33,64 | 38,67 | 33,60 | 35,26 | 4,17% | 24.154,00 |
| 14.11.2025 | 32,82 | 33,90 | 32,24 | 33,85 | 3,26% | 3.657,00 |
| 13.11.2025 | 33,87 | 34,28 | 32,64 | 32,78 | -4,90% | 5.864,00 |
| 12.11.2025 | 33,66 | 34,82 | 33,39 | 34,47 | 2,77% | 1.219,00 |
| 11.11.2025 | 33,08 | 35,09 | 33,08 | 33,54 | 0,75% | 10.300,00 |
| 10.11.2025 | 31,12 | 34,11 | 31,12 | 33,29 | 8,79% | 15.137,00 |
| 07.11.2025 | 31,10 | 32,21 | 30,24 | 30,60 | 1,66% | 7.160,00 |
| 06.11.2025 | 26,78 | 32,03 | 26,71 | 30,10 | 12,57% | 28.037,00 |
| 05.11.2025 | 26,79 | 27,10 | 25,88 | 26,74 | -1,00% | 3.422,00 |
| 04.11.2025 | 28,07 | 28,12 | 26,81 | 27,01 | -4,19% | 1.978,00 |
| 03.11.2025 | 27,78 | 28,54 | 27,52 | 28,19 | 1,15% | 4.231,00 |
| 31.10.2025 | 27,86 | 28,19 | 27,69 | 27,87 | -0,25% | 8.491,00 |
| 30.10.2025 | 27,01 | 28,18 | 26,57 | 27,94 | 5,12% | 20.343,00 |
| 29.10.2025 | 26,41 | 27,58 | 25,93 | 26,58 | 0,30% | 5.885,00 |
| 28.10.2025 | 29,36 | 30,60 | 26,33 | 26,50 | -8,46% | 58.642,00 |
| 27.10.2025 | 36,65 | 37,44 | 27,10 | 28,95 | -21,29% | 13.527,00 |
| 24.10.2025 | 35,20 | 36,89 | 35,12 | 36,78 | 5,57% | 4.024,00 |
| 23.10.2025 | 35,12 | 35,70 | 34,69 | 34,84 | -1,36% | 733,00 |
| 22.10.2025 | 36,24 | 36,25 | 34,95 | 35,32 | -1,23% | 1.742,00 |
| 21.10.2025 | 35,90 | 36,12 | 35,63 | 35,76 | -0,36% | 639,00 |
| 20.10.2025 | 34,93 | 36,15 | 34,93 | 35,89 | 1,47% | 4.417,00 |
| 17.10.2025 | 35,95 | 35,95 | 34,58 | 35,37 | -2,91% | 2.760,00 |
| 16.10.2025 | 36,48 | 37,08 | 35,89 | 36,43 | -0,92% | 6.345,00 |
| 15.10.2025 | 37,40 | 38,35 | 36,00 | 36,77 | -1,37% | 2.736,00 |
| 14.10.2025 | 37,51 | 37,57 | 36,02 | 37,28 | -1,40% | 1.982,00 |
| 13.10.2025 | 33,01 | 38,16 | 32,85 | 37,81 | 10,52% | 29.418,00 |
| 10.10.2025 | 34,01 | 34,25 | 33,65 | 34,21 | 0,50% | 2.452,00 |
| 09.10.2025 | 33,44 | 34,35 | 33,44 | 34,04 | 1,76% | 2.435,00 |
| 08.10.2025 | 34,41 | 34,55 | 33,24 | 33,45 | -2,90% | 5.252,00 |
| 07.10.2025 | 35,08 | 35,87 | 34,10 | 34,45 | -1,12% | 11.849,00 |
| 06.10.2025 | 33,23 | 35,30 | 32,76 | 34,84 | 4,59% | 9.135,00 |
| 03.10.2025 | 32,89 | 33,43 | 32,27 | 33,31 | 1,80% | 6.540,00 |
| 02.10.2025 | 31,00 | 32,93 | 30,94 | 32,72 | 7,84% | 11.831,00 |
| 01.10.2025 | 30,50 | 30,54 | 29,90 | 30,34 | -1,14% | 1.298,00 |
| 30.09.2025 | 30,37 | 30,71 | 30,04 | 30,69 | 0,43% | 5.033,00 |
| 29.09.2025 | 29,71 | 30,56 | 29,57 | 30,56 | 3,80% | 1.993,00 |
| 26.09.2025 | 30,52 | 30,83 | 29,32 | 29,44 | -3,22% | 4.099,00 |
| 25.09.2025 | 31,07 | 31,08 | 30,20 | 30,42 | -1,49% | 2.493,00 |
| 24.09.2025 | 31,27 | 31,70 | 30,65 | 30,88 | -0,77% | 8.937,00 |
| 23.09.2025 | 30,72 | 31,83 | 30,54 | 31,12 | 1,47% | 2.603,00 |
| 22.09.2025 | 29,86 | 30,67 | 29,33 | 30,67 | 5,65% | 10.531,00 |