41,500€
-1,89%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 52,40 | 52,40 | 45,45 | 45,80 | -12,60% | 13.613,00 |
| 06.01.2025 | 50,20 | 53,40 | 50,20 | 52,40 | 4,49% | 2.381,00 |
| 03.01.2025 | 49,65 | 50,80 | 49,10 | 50,15 | 1,11% | 460,00 |
| 02.01.2025 | 48,98 | 49,93 | 47,95 | 49,60 | 1,38% | 582,00 |
| 30.12.2024 | 49,60 | 50,05 | 48,85 | 48,93 | -1,66% | 201,00 |
| 27.12.2024 | 49,65 | 49,95 | 48,88 | 49,75 | 0,25% | 1.010,00 |
| 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 |