63,000€
1,45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 54,90 | 54,90 | 45,73 | 48,88 | -10,73% | 6.004,00 |
| 02.08.2024 | 59,85 | 59,85 | 51,75 | 54,75 | -8,52% | 4.167,00 |
| 01.08.2024 | 63,00 | 63,50 | 59,45 | 59,85 | -4,85% | 925,00 |
| 31.07.2024 | 59,70 | 63,70 | 59,70 | 62,90 | 5,63% | 1.132,00 |
| 30.07.2024 | 60,45 | 62,70 | 59,45 | 59,55 | -1,49% | 1.545,00 |
| 29.07.2024 | 61,05 | 61,35 | 59,70 | 60,45 | -0,82% | 1.962,00 |
| 26.07.2024 | 60,95 | 61,25 | 59,50 | 60,95 | 0,25% | 963,00 |
| 25.07.2024 | 63,35 | 63,80 | 58,95 | 60,80 | -4,10% | 3.477,00 |
| 24.07.2024 | 68,20 | 69,05 | 63,00 | 63,40 | -7,51% | 2.683,00 |
| 23.07.2024 | 67,00 | 68,85 | 66,15 | 68,55 | 2,16% | 2.047,00 |
| 22.07.2024 | 61,45 | 67,65 | 61,45 | 67,10 | 9,37% | 4.351,00 |
| 19.07.2024 | 62,25 | 65,00 | 58,45 | 61,35 | -1,60% | 2.939,00 |
| 18.07.2024 | 59,45 | 63,40 | 55,50 | 62,35 | 4,97% | 4.814,00 |
| 17.07.2024 | 63,35 | 63,60 | 58,70 | 59,40 | -6,53% | 2.306,00 |
| 16.07.2024 | 64,80 | 65,35 | 63,25 | 63,55 | -1,93% | 775,00 |
| 15.07.2024 | 65,55 | 66,95 | 64,15 | 64,80 | -1,14% | 2.545,00 |
| 12.07.2024 | 69,00 | 69,10 | 63,75 | 65,55 | -5,00% | 1.834,00 |
| 11.07.2024 | 64,95 | 70,70 | 64,95 | 69,00 | 6,24% | 1.653,00 |
| 10.07.2024 | 65,30 | 65,75 | 63,80 | 64,95 | -0,54% | 761,00 |
| 09.07.2024 | 64,80 | 66,40 | 63,90 | 65,30 | 0,62% | 1.256,00 |
| 08.07.2024 | 63,80 | 64,95 | 63,50 | 64,90 | 1,72% | 844,00 |
| 05.07.2024 | 63,95 | 65,10 | 62,30 | 63,80 | -0,31% | 1.209,00 |
| 04.07.2024 | 59,30 | 64,30 | 59,20 | 64,00 | 7,93% | 1.311,00 |
| 03.07.2024 | 62,30 | 63,05 | 58,85 | 59,30 | -4,66% | 809,00 |
| 02.07.2024 | 63,65 | 64,25 | 61,10 | 62,20 | -2,43% | 1.014,00 |
| 01.07.2024 | 61,55 | 64,40 | 61,05 | 63,75 | 3,57% | 1.966,00 |
| 28.06.2024 | 60,65 | 62,00 | 60,65 | 61,55 | 1,32% | 994,00 |
| 27.06.2024 | 58,95 | 60,80 | 58,60 | 60,75 | 3,05% | 540,00 |
| 26.06.2024 | 59,25 | 60,70 | 57,95 | 58,95 | -0,51% | 1.436,00 |
| 25.06.2024 | 54,85 | 60,65 | 53,75 | 59,25 | 8,02% | 1.962,00 |
| 24.06.2024 | 59,65 | 60,55 | 54,45 | 54,85 | -8,20% | 2.699,00 |
| 21.06.2024 | 62,90 | 63,30 | 58,25 | 59,75 | -5,01% | 2.406,00 |
| 20.06.2024 | 62,05 | 64,50 | 61,60 | 62,90 | 1,37% | 1.397,00 |
| 19.06.2024 | 62,50 | 62,70 | 60,20 | 62,05 | -0,72% | 1.329,00 |
| 18.06.2024 | 58,25 | 62,80 | 58,25 | 62,50 | 7,20% | 1.987,00 |
| 17.06.2024 | 61,30 | 62,45 | 57,55 | 58,30 | -4,66% | 2.201,00 |
| 14.06.2024 | 63,80 | 64,00 | 59,60 | 61,15 | -4,15% | 4.217,00 |
| 13.06.2024 | 64,45 | 64,95 | 61,50 | 63,80 | -1,01% | 1.230,00 |
| 12.06.2024 | 62,75 | 65,05 | 61,20 | 64,45 | 2,79% | 819,00 |
| 11.06.2024 | 63,50 | 64,25 | 61,05 | 62,70 | -1,26% | 2.402,00 |
| 10.06.2024 | 60,50 | 63,85 | 60,50 | 63,50 | 4,96% | 3.712,00 |
| 07.06.2024 | 57,85 | 61,55 | 57,40 | 60,50 | 4,58% | 3.889,00 |
| 06.06.2024 | 58,15 | 59,55 | 57,15 | 57,85 | -0,69% | 692,00 |
| 05.06.2024 | 53,75 | 58,25 | 53,65 | 58,25 | 8,47% | 1.891,00 |
| 04.06.2024 | 54,10 | 54,60 | 53,35 | 53,70 | -0,74% | 1.615,00 |
| 03.06.2024 | 54,60 | 54,75 | 51,80 | 54,10 | -0,92% | 2.458,00 |
| 31.05.2024 | 54,75 | 55,35 | 52,70 | 54,60 | -0,27% | 487,00 |