33,610€
2,53%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 29,81 | 30,08 | 28,96 | 29,03 | -2,16% | 6.688,00 |
| 18.09.2025 | 28,18 | 29,80 | 28,11 | 29,67 | 5,03% | 17.730,00 |
| 17.09.2025 | 27,71 | 28,25 | 27,46 | 28,25 | 1,95% | 3.461,00 |
| 16.09.2025 | 28,23 | 29,00 | 27,63 | 27,71 | -1,98% | 16.701,00 |
| 15.09.2025 | 25,99 | 28,48 | 25,96 | 28,27 | 8,48% | 17.575,00 |
| 12.09.2025 | 26,61 | 27,09 | 25,80 | 26,06 | -2,14% | 2.725,00 |
| 11.09.2025 | 26,68 | 26,85 | 26,43 | 26,63 | -0,30% | - |
| 10.09.2025 | 26,73 | 27,51 | 26,59 | 26,71 | 0,23% | 5.882,00 |
| 09.09.2025 | 27,23 | 27,40 | 26,28 | 26,65 | -0,22% | 10.241,00 |
| 08.09.2025 | 25,65 | 26,74 | 25,64 | 26,71 | 4,34% | 6.560,00 |
| 05.09.2025 | 24,72 | 25,87 | 24,72 | 25,60 | 3,48% | 8.496,00 |
| 04.09.2025 | 24,55 | 24,93 | 24,28 | 24,74 | 0,77% | 4.427,00 |
| 03.09.2025 | 24,29 | 24,86 | 24,14 | 24,55 | 1,03% | 2.955,00 |
| 02.09.2025 | 25,37 | 25,43 | 24,00 | 24,30 | -4,48% | 14.901,00 |
| 01.09.2025 | 25,59 | 25,67 | 25,04 | 25,44 | -0,59% | 2.386,00 |
| 29.08.2025 | 26,54 | 26,67 | 25,53 | 25,59 | -3,58% | 12.304,00 |
| 28.08.2025 | 26,83 | 28,05 | 25,96 | 26,54 | -1,08% | 14.505,00 |
| 27.08.2025 | 27,10 | 27,32 | 26,53 | 26,83 | -1,03% | 5.549,00 |
| 26.08.2025 | 27,37 | 27,37 | 26,83 | 27,11 | -0,95% | 937,00 |
| 25.08.2025 | 27,71 | 27,78 | 27,02 | 27,37 | -1,44% | 3.055,00 |
| 22.08.2025 | 26,69 | 27,82 | 26,53 | 27,77 | 4,05% | 8.359,00 |
| 21.08.2025 | 26,96 | 27,03 | 26,51 | 26,69 | -1,00% | 6.869,00 |
| 20.08.2025 | 27,74 | 27,74 | 26,46 | 26,96 | -3,02% | 6.599,00 |
| 19.08.2025 | 27,45 | 27,80 | 27,15 | 27,80 | 1,28% | 13.687,00 |
| 18.08.2025 | 27,70 | 27,94 | 27,02 | 27,45 | -0,65% | 2.572,00 |
| 15.08.2025 | 28,68 | 28,73 | 27,40 | 27,63 | -3,05% | 8.796,00 |
| 14.08.2025 | 29,25 | 29,52 | 28,30 | 28,50 | -2,76% | 9.492,00 |
| 13.08.2025 | 30,00 | 30,41 | 29,12 | 29,31 | -2,30% | 4.801,00 |
| 12.08.2025 | 29,69 | 30,20 | 29,27 | 30,00 | 1,04% | 925,00 |
| 11.08.2025 | 30,96 | 31,26 | 29,50 | 29,69 | -3,88% | 4.339,00 |
| 08.08.2025 | 31,12 | 31,19 | 29,94 | 30,89 | -0,48% | 6.896,00 |
| 07.08.2025 | 31,83 | 32,20 | 30,34 | 31,04 | -2,51% | 2.935,00 |
| 06.08.2025 | 32,74 | 32,86 | 31,44 | 31,84 | -2,42% | 3.675,00 |
| 05.08.2025 | 31,57 | 32,72 | 31,39 | 32,63 | 3,69% | 4.538,00 |
| 04.08.2025 | 32,24 | 32,70 | 31,32 | 31,47 | -3,17% | 2.833,00 |
| 01.08.2025 | 32,26 | 32,77 | 31,32 | 32,50 | 0,90% | 2.261,00 |
| 31.07.2025 | 33,14 | 33,52 | 32,07 | 32,21 | -2,84% | 11.834,00 |
| 30.07.2025 | 32,62 | 33,31 | 31,90 | 33,15 | 2,31% | 15.930,00 |
| 29.07.2025 | 37,84 | 37,84 | 32,12 | 32,40 | -13,97% | 61.301,00 |
| 28.07.2025 | 39,27 | 41,53 | 37,22 | 37,66 | -3,53% | 4.860,00 |
| 25.07.2025 | 39,54 | 39,58 | 38,76 | 39,04 | -1,21% | 1.165,00 |
| 24.07.2025 | 40,08 | 40,11 | 38,79 | 39,52 | -1,40% | 1.995,00 |
| 23.07.2025 | 40,85 | 41,05 | 39,19 | 40,08 | -1,26% | 3.454,00 |
| 22.07.2025 | 42,54 | 42,55 | 40,17 | 40,59 | -4,81% | 5.165,00 |
| 21.07.2025 | 42,89 | 43,28 | 42,31 | 42,64 | -0,58% | 372,00 |
| 18.07.2025 | 42,53 | 43,96 | 42,45 | 42,89 | 0,61% | 1.922,00 |
| 17.07.2025 | 40,56 | 42,80 | 40,56 | 42,63 | 5,16% | 1.060,00 |
| 16.07.2025 | 41,70 | 41,70 | 39,75 | 40,54 | -3,01% | 6.087,00 |
| 15.07.2025 | 40,89 | 42,24 | 40,80 | 41,80 | 2,23% | 2.353,00 |
| 14.07.2025 | 41,94 | 41,94 | 39,90 | 40,89 | -2,27% | 2.621,00 |
| 11.07.2025 | 42,68 | 42,69 | 41,62 | 41,84 | -1,99% | 2.069,00 |
| 10.07.2025 | 43,18 | 43,19 | 0,00 | 42,69 | -1,16% | 2.766,00 |
| 09.07.2025 | 44,29 | 44,30 | 42,28 | 43,19 | -2,48% | 3.311,00 |
| 08.07.2025 | 42,70 | 44,59 | 42,63 | 44,29 | 3,75% | 1.029,00 |
| 07.07.2025 | 43,45 | 44,86 | 42,18 | 42,69 | -1,75% | 1.950,00 |
| 04.07.2025 | 43,69 | 43,88 | 0,00 | 43,45 | -0,57% | 919,00 |
| 03.07.2025 | 43,65 | 44,32 | 42,71 | 43,70 | -0,68% | 4.460,00 |
| 02.07.2025 | 45,57 | 45,75 | 41,59 | 44,00 | -3,45% | 2.998,00 |
| 01.07.2025 | 47,27 | 47,32 | 44,82 | 45,57 | -3,58% | - |
| 30.06.2025 | 45,93 | 47,46 | 45,47 | 47,26 | 3,10% | - |