49,380€
-2,70%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,63 | 49,70 | 49,08 | 49,08 | -3,29% | 7,00 |
| 01.04.2026 | 50,83 | 51,78 | 48,82 | 50,75 | 1,47% | 1.496,00 |
| 31.03.2026 | 47,67 | 50,05 | 47,25 | 50,02 | 3,29% | 2.622,00 |
| 30.03.2026 | 51,38 | 51,58 | 42,66 | 48,42 | -7,33% | 8.959,00 |
| 27.03.2026 | 56,60 | 57,25 | 51,40 | 52,25 | -8,01% | 868,00 |
| 26.03.2026 | 58,45 | 59,30 | 56,33 | 56,80 | -3,81% | 352,00 |
| 25.03.2026 | 58,30 | 59,73 | 57,38 | 59,05 | 2,83% | 4.338,00 |
| 24.03.2026 | 59,53 | 61,10 | 54,38 | 57,43 | -5,78% | 2.382,00 |
| 23.03.2026 | 55,95 | 61,95 | 53,00 | 60,95 | 8,65% | 2.406,00 |
| 20.03.2026 | 58,63 | 61,08 | 55,75 | 56,10 | -3,32% | 1.479,00 |
| 19.03.2026 | 59,55 | 61,68 | 57,20 | 58,03 | -3,97% | 489,00 |
| 18.03.2026 | 59,90 | 61,88 | 59,65 | 60,43 | 1,00% | 1.331,00 |
| 17.03.2026 | 59,73 | 60,55 | 58,00 | 59,83 | -0,75% | 845,00 |
| 16.03.2026 | 60,28 | 62,15 | 59,38 | 60,28 | -0,82% | 5.425,00 |
| 13.03.2026 | 57,83 | 60,78 | 57,58 | 60,78 | 4,78% | 1.790,00 |
| 12.03.2026 | 54,98 | 62,88 | 54,98 | 58,00 | 4,36% | 1.685,00 |
| 11.03.2026 | 53,75 | 55,95 | 53,68 | 55,58 | 1,18% | 1.628,00 |
| 10.03.2026 | 51,85 | 55,00 | 51,83 | 54,93 | 5,37% | 1.485,00 |
| 09.03.2026 | 51,70 | 52,33 | 47,46 | 52,13 | -2,07% | 682,00 |
| 06.03.2026 | 55,20 | 55,70 | 50,90 | 53,23 | -3,45% | 2.350,00 |
| 05.03.2026 | 56,28 | 58,18 | 55,03 | 55,13 | -2,91% | 1.462,00 |
| 04.03.2026 | 53,20 | 57,10 | 52,38 | 56,78 | 7,17% | 1.426,00 |
| 03.03.2026 | 54,55 | 54,70 | 52,35 | 52,98 | -2,80% | 449,00 |
| 02.03.2026 | 53,80 | 55,28 | 51,20 | 54,50 | -1,04% | 758,00 |
| 27.02.2026 | 53,15 | 55,88 | 52,63 | 55,08 | 4,26% | 2.353,00 |
| 26.02.2026 | 53,33 | 54,85 | 51,85 | 52,83 | 1,98% | 3.145,00 |
| 25.02.2026 | 51,65 | 52,43 | 51,63 | 51,80 | 0,14% | 110,00 |
| 24.02.2026 | 48,97 | 53,18 | 48,89 | 51,73 | 5,56% | 1.529,00 |
| 23.02.2026 | 49,81 | 49,81 | 48,45 | 49,00 | -1,55% | 365,00 |
| 20.02.2026 | 49,03 | 50,40 | 48,87 | 49,77 | 1,78% | 1.841,00 |
| 19.02.2026 | 49,30 | 49,95 | 48,28 | 48,90 | -1,79% | 78,00 |
| 18.02.2026 | 48,82 | 50,28 | 48,62 | 49,79 | 2,09% | 1.236,00 |
| 17.02.2026 | 48,00 | 49,63 | 46,56 | 48,77 | 1,10% | 1.389,00 |
| 16.02.2026 | 47,53 | 48,59 | 47,47 | 48,24 | 1,52% | 751,00 |
| 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 |