92,600€
-0,08%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 94,65 | 95,23 | 93,65 | 93,75 | 1,16% | 139,00 |
| 04.06.2026 | 98,45 | 98,45 | 91,43 | 92,68 | -7,35% | 2.678,00 |
| 03.06.2026 | 93,38 | 100,80 | 92,88 | 100,03 | 7,38% | 1.659,00 |
| 02.06.2026 | 88,58 | 95,23 | 88,00 | 93,15 | 5,25% | 700,00 |
| 01.06.2026 | 91,58 | 95,13 | 87,65 | 88,50 | -4,86% | 2.560,00 |
| 29.05.2026 | 93,25 | 95,63 | 92,88 | 93,03 | -0,27% | 603,00 |
| 28.05.2026 | 89,30 | 94,28 | 89,13 | 93,28 | 3,52% | 1.197,00 |
| 27.05.2026 | 93,70 | 95,75 | 89,18 | 90,10 | -4,05% | 2.872,00 |
| 26.05.2026 | 92,13 | 93,95 | 90,65 | 93,90 | 1,82% | 1.237,00 |
| 25.05.2026 | 92,05 | 93,03 | 90,85 | 92,23 | 2,64% | 488,00 |
| 22.05.2026 | 88,53 | 91,23 | 88,10 | 89,85 | 2,13% | 415,00 |
| 21.05.2026 | 87,20 | 89,45 | 86,38 | 87,98 | 1,21% | 551,00 |
| 20.05.2026 | 86,65 | 88,05 | 84,63 | 86,93 | 2,63% | 1.051,00 |
| 19.05.2026 | 88,83 | 89,40 | 83,18 | 84,70 | -5,04% | 1.545,00 |
| 18.05.2026 | 88,70 | 94,85 | 88,23 | 89,20 | -0,72% | 796,00 |
| 15.05.2026 | 91,45 | 91,93 | 88,33 | 89,85 | -3,62% | 919,00 |
| 14.05.2026 | 87,73 | 94,13 | 87,45 | 93,23 | 6,85% | 1.358,00 |
| 13.05.2026 | 83,68 | 87,38 | 83,60 | 87,25 | 3,99% | 1.616,00 |
| 12.05.2026 | 86,00 | 89,13 | 83,58 | 83,90 | -3,31% | 2.099,00 |
| 11.05.2026 | 87,45 | 90,83 | 86,63 | 86,78 | -1,45% | 1.224,00 |
| 08.05.2026 | 86,40 | 88,98 | 83,30 | 88,05 | 1,62% | 2.398,00 |
| 07.05.2026 | 80,23 | 90,93 | 80,10 | 86,65 | 6,58% | 3.486,00 |
| 06.05.2026 | 79,30 | 82,70 | 78,40 | 81,30 | 2,33% | 909,00 |
| 05.05.2026 | 76,60 | 79,48 | 76,20 | 79,45 | 3,72% | 503,00 |
| 04.05.2026 | 75,70 | 79,73 | 75,13 | 76,60 | 0,99% | 8.973,00 |
| 30.04.2026 | 69,60 | 76,90 | 69,10 | 75,85 | 9,29% | 1.627,00 |
| 29.04.2026 | 68,15 | 71,30 | 68,15 | 69,40 | 1,28% | 829,00 |
| 28.04.2026 | 69,23 | 69,48 | 66,95 | 68,53 | -1,44% | 488,00 |
| 27.04.2026 | 69,83 | 71,45 | 68,58 | 69,53 | -0,64% | 161,00 |
| 24.04.2026 | 68,65 | 71,68 | 68,63 | 69,98 | 1,71% | 411,00 |
| 23.04.2026 | 68,68 | 70,05 | 67,55 | 68,80 | 0,55% | 1.899,00 |
| 22.04.2026 | 68,15 | 69,85 | 67,53 | 68,43 | 0,85% | 1.499,00 |
| 21.04.2026 | 67,28 | 68,88 | 66,40 | 67,85 | 2,11% | 1.220,00 |
| 20.04.2026 | 65,43 | 66,75 | 64,13 | 66,45 | 1,61% | 189,00 |
| 17.04.2026 | 63,83 | 66,75 | 63,53 | 65,40 | 2,39% | 778,00 |
| 16.04.2026 | 62,48 | 65,38 | 62,33 | 63,88 | 3,07% | 979,00 |
| 15.04.2026 | 59,10 | 63,65 | 58,75 | 61,98 | 3,03% | 1.528,00 |
| 14.04.2026 | 58,38 | 60,15 | 58,15 | 60,15 | 4,43% | 964,00 |
| 13.04.2026 | 59,70 | 61,60 | 57,58 | 57,60 | -5,54% | 1.983,00 |
| 10.04.2026 | 57,88 | 61,40 | 57,75 | 60,98 | 5,40% | 1.418,00 |
| 09.04.2026 | 56,35 | 57,88 | 55,78 | 57,85 | 2,84% | 422,00 |
| 08.04.2026 | 52,05 | 57,15 | 52,05 | 56,25 | 8,70% | 760,00 |
| 07.04.2026 | 50,18 | 53,55 | 49,88 | 51,75 | 2,63% | 1.558,00 |
| 02.04.2026 | 49,63 | 50,70 | 47,55 | 50,43 | -0,64% | 1.817,00 |
| 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 |