49,625€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 49,88 | 50,30 | 49,10 | 49,63 | -0,45% | 417,00 |
| 20.12.2024 | 49,48 | 50,03 | 47,30 | 49,85 | 0,76% | 2.333,00 |
| 19.12.2024 | 49,53 | 51,65 | 48,88 | 49,48 | -0,10% | 2.154,00 |
| 18.12.2024 | 49,73 | 52,35 | 49,33 | 49,53 | -0,40% | 2.272,00 |
| 17.12.2024 | 48,30 | 50,45 | 48,05 | 49,73 | 2,95% | 1.713,00 |
| 16.12.2024 | 48,88 | 49,70 | 47,80 | 48,30 | -1,08% | 404,00 |
| 13.12.2024 | 49,38 | 50,30 | 48,63 | 48,83 | -1,11% | 790,00 |
| 12.12.2024 | 50,40 | 50,65 | 48,55 | 49,38 | -1,94% | 865,00 |
| 11.12.2024 | 49,38 | 50,60 | 49,15 | 50,35 | 1,97% | 877,00 |
| 10.12.2024 | 50,03 | 50,50 | 49,33 | 49,38 | -1,15% | 1.345,00 |
| 09.12.2024 | 50,80 | 50,90 | 49,68 | 49,95 | -1,67% | 6.168,00 |
| 06.12.2024 | 51,85 | 51,85 | 49,73 | 50,80 | -2,03% | 3.934,00 |
| 05.12.2024 | 50,85 | 51,90 | 50,65 | 51,85 | 1,97% | 3.885,00 |
| 04.12.2024 | 47,50 | 51,85 | 47,50 | 50,85 | 6,94% | 4.169,00 |
| 03.12.2024 | 47,18 | 48,15 | 46,60 | 47,55 | 0,79% | 2.082,00 |
| 02.12.2024 | 48,75 | 49,00 | 43,68 | 47,18 | -3,58% | 7.999,00 |
| 29.11.2024 | 48,30 | 49,03 | 47,85 | 48,93 | 1,19% | 600,00 |
| 28.11.2024 | 48,33 | 51,00 | 48,18 | 48,35 | 0,05% | 1.053,00 |
| 27.11.2024 | 48,33 | 49,08 | 47,75 | 48,33 | 0,00% | 439,00 |
| 26.11.2024 | 48,45 | 48,60 | 47,90 | 48,33 | -0,31% | 424,00 |
| 25.11.2024 | 48,43 | 49,10 | 47,90 | 48,48 | 0,00% | 3.700,00 |
| 22.11.2024 | 49,23 | 50,20 | 47,85 | 48,48 | -1,52% | 2.403,00 |
| 21.11.2024 | 47,35 | 49,75 | 47,35 | 49,23 | 3,96% | 2.198,00 |
| 20.11.2024 | 48,08 | 49,53 | 47,35 | 47,35 | -1,30% | 5.305,00 |
| 19.11.2024 | 50,85 | 51,15 | 47,60 | 47,98 | -5,47% | 7.606,00 |
| 18.11.2024 | 52,05 | 52,15 | 50,20 | 50,75 | -2,50% | 1.994,00 |
| 15.11.2024 | 53,45 | 54,00 | 51,00 | 52,05 | -2,44% | 1.947,00 |
| 14.11.2024 | 52,00 | 54,95 | 51,05 | 53,35 | 2,60% | 5.171,00 |
| 13.11.2024 | 52,30 | 52,65 | 51,30 | 52,00 | -0,38% | 2.533,00 |
| 12.11.2024 | 50,95 | 52,70 | 49,85 | 52,20 | 1,56% | 2.941,00 |
| 11.11.2024 | 52,50 | 54,15 | 51,15 | 51,40 | -1,91% | 4.339,00 |
| 08.11.2024 | 51,85 | 53,90 | 51,65 | 52,40 | 1,06% | 2.769,00 |
| 07.11.2024 | 54,95 | 55,05 | 50,45 | 51,85 | -5,64% | 13.751,00 |
| 06.11.2024 | 55,85 | 57,30 | 53,85 | 54,95 | -3,00% | 4.774,00 |
| 05.11.2024 | 54,70 | 56,90 | 53,50 | 56,65 | 3,47% | 2.701,00 |
| 04.11.2024 | 53,55 | 55,60 | 53,40 | 54,75 | 2,24% | 3.038,00 |
| 01.11.2024 | 55,10 | 55,70 | 52,60 | 53,55 | -2,81% | 2.861,00 |
| 31.10.2024 | 57,35 | 57,35 | 54,35 | 55,10 | -3,92% | 2.277,00 |
| 30.10.2024 | 60,85 | 61,15 | 56,35 | 57,35 | -6,21% | 4.872,00 |
| 29.10.2024 | 60,80 | 62,20 | 60,30 | 61,15 | 0,49% | 3.461,00 |
| 28.10.2024 | 58,30 | 60,90 | 58,20 | 60,85 | 4,91% | 2.367,00 |
| 25.10.2024 | 57,15 | 58,60 | 56,55 | 58,00 | 1,40% | 2.124,00 |
| 24.10.2024 | 56,70 | 58,65 | 56,15 | 57,20 | 0,79% | 2.821,00 |
| 23.10.2024 | 57,25 | 58,35 | 56,25 | 56,75 | -0,70% | 3.996,00 |
| 22.10.2024 | 55,85 | 57,65 | 54,50 | 57,15 | 2,14% | 8.051,00 |
| 21.10.2024 | 54,70 | 55,95 | 53,65 | 55,95 | 2,29% | 5.526,00 |
| 18.10.2024 | 63,00 | 63,00 | 53,95 | 54,70 | -13,17% | 11.676,00 |
| 17.10.2024 | 62,00 | 65,75 | 61,90 | 63,00 | 1,45% | 3.949,00 |
| 16.10.2024 | 64,25 | 64,30 | 61,20 | 62,10 | -3,35% | 7.151,00 |
| 15.10.2024 | 69,05 | 71,15 | 60,80 | 64,25 | -6,95% | 1.841,00 |
| 14.10.2024 | 69,65 | 69,90 | 67,85 | 69,05 | -0,79% | 1.137,00 |
| 11.10.2024 | 70,25 | 70,35 | 67,75 | 69,60 | -0,93% | 1.441,00 |
| 10.10.2024 | 69,80 | 70,90 | 69,15 | 70,25 | 0,64% | 5.516,00 |
| 09.10.2024 | 67,50 | 70,60 | 67,50 | 69,80 | 3,18% | 4.892,00 |
| 08.10.2024 | 67,20 | 69,45 | 66,70 | 67,65 | 0,59% | 255,00 |
| 07.10.2024 | 68,75 | 69,65 | 66,40 | 67,25 | -1,90% | 801,00 |
| 04.10.2024 | 67,85 | 69,25 | 66,70 | 68,55 | 1,26% | 1.347,00 |
| 03.10.2024 | 68,35 | 68,55 | 65,85 | 67,70 | -1,10% | 1.178,00 |
| 02.10.2024 | 68,15 | 69,45 | 66,30 | 68,45 | 0,59% | 720,00 |
| 01.10.2024 | 69,15 | 71,50 | 66,45 | 68,05 | -1,59% | 4.717,00 |
| 30.09.2024 | 66,15 | 70,10 | 66,00 | 69,15 | 4,77% | 1.657,00 |
| 27.09.2024 | 67,55 | 68,70 | 66,00 | 66,00 | -2,29% | 2.827,00 |
| 26.09.2024 | 62,85 | 68,50 | 62,45 | 67,55 | 7,39% | 3.603,00 |
| 25.09.2024 | 59,70 | 62,90 | 58,40 | 62,90 | 5,36% | 1.231,00 |
| 24.09.2024 | 59,60 | 59,90 | 58,65 | 59,70 | 0,17% | 980,00 |
| 23.09.2024 | 57,05 | 59,80 | 56,10 | 59,60 | 4,10% | 1.811,00 |
| 20.09.2024 | 56,35 | 57,90 | 55,15 | 57,25 | 1,69% | 993,00 |
| 19.09.2024 | 59,00 | 59,75 | 55,25 | 56,30 | -4,58% | 2.410,00 |
| 18.09.2024 | 56,45 | 59,35 | 56,45 | 59,00 | 4,52% | 947,00 |
| 17.09.2024 | 53,30 | 60,65 | 53,20 | 56,45 | 6,11% | 7.041,00 |
| 16.09.2024 | 54,55 | 55,30 | 52,60 | 53,20 | -2,47% | 421,00 |
| 13.09.2024 | 54,90 | 55,40 | 54,10 | 54,55 | -0,64% | 570,00 |
| 12.09.2024 | 54,55 | 55,80 | 54,10 | 54,90 | 0,64% | 1.645,00 |
| 11.09.2024 | 52,80 | 54,65 | 52,60 | 54,55 | 3,31% | 964,00 |
| 10.09.2024 | 52,00 | 53,70 | 51,80 | 52,80 | 1,44% | 1.802,00 |
| 09.09.2024 | 50,50 | 52,70 | 50,45 | 52,05 | 3,58% | 2.280,00 |
| 06.09.2024 | 50,75 | 52,20 | 49,13 | 50,25 | -0,99% | 1.485,00 |
| 05.09.2024 | 51,20 | 51,45 | 49,48 | 50,75 | -1,07% | 2.379,00 |
| 04.09.2024 | 53,45 | 53,45 | 50,45 | 51,30 | -4,02% | 1.433,00 |
| 03.09.2024 | 57,65 | 58,05 | 53,35 | 53,45 | -7,29% | 1.550,00 |
| 02.09.2024 | 57,80 | 58,05 | 56,20 | 57,65 | -0,26% | 748,00 |
| 30.08.2024 | 56,40 | 58,30 | 56,05 | 57,80 | 2,48% | 887,00 |
| 29.08.2024 | 52,55 | 57,50 | 50,95 | 56,40 | 7,53% | 1.788,00 |
| 28.08.2024 | 52,75 | 53,50 | 52,20 | 52,45 | -0,57% | 1.245,00 |
| 27.08.2024 | 53,00 | 53,10 | 51,80 | 52,75 | -0,47% | 332,00 |
| 26.08.2024 | 53,60 | 54,10 | 52,60 | 53,00 | -1,49% | 398,00 |
| 23.08.2024 | 55,10 | 55,15 | 52,30 | 53,80 | -2,00% | 2.645,00 |
| 22.08.2024 | 57,50 | 57,50 | 54,45 | 54,90 | -4,52% | 2.523,00 |
| 21.08.2024 | 57,05 | 58,50 | 56,90 | 57,50 | 1,05% | 42,00 |
| 20.08.2024 | 57,45 | 59,30 | 56,50 | 56,90 | -0,78% | 285,00 |
| 19.08.2024 | 58,90 | 59,20 | 57,25 | 57,35 | -2,63% | 219,00 |
| 16.08.2024 | 57,70 | 59,35 | 57,70 | 58,90 | 2,08% | 1.436,00 |
| 15.08.2024 | 56,75 | 58,50 | 56,70 | 57,70 | 1,67% | 880,00 |
| 14.08.2024 | 57,70 | 58,00 | 56,10 | 56,75 | -1,65% | 2.067,00 |
| 13.08.2024 | 55,45 | 58,05 | 55,45 | 57,70 | 4,25% | 888,00 |
| 12.08.2024 | 56,30 | 57,25 | 55,20 | 55,35 | -1,34% | 1.278,00 |
| 09.08.2024 | 54,75 | 56,90 | 54,55 | 56,10 | 2,37% | 514,00 |
| 08.08.2024 | 53,50 | 54,85 | 51,70 | 54,80 | 2,91% | 2.507,00 |
| 07.08.2024 | 51,70 | 56,60 | 51,20 | 53,25 | 3,40% | 6.063,00 |
| 06.08.2024 | 48,70 | 53,35 | 48,70 | 51,50 | 5,37% | 3.682,00 |