25,610€
-3,50%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 44,45 | 46,06 | 0,00 | 45,84 | 3,10% | 100,00 |
| 26.06.2025 | 43,14 | 44,64 | 42,69 | 44,46 | 3,11% | - |
| 25.06.2025 | 44,41 | 44,74 | 42,88 | 43,12 | -2,62% | - |
| 24.06.2025 | 41,39 | 44,63 | 0,00 | 44,28 | 7,42% | 2.617,00 |
| 23.06.2025 | 41,09 | 41,64 | 40,54 | 41,22 | 0,22% | 100,00 |
| 20.06.2025 | 41,13 | 42,69 | 40,32 | 41,13 | -0,05% | 533,00 |
| 19.06.2025 | 41,37 | 41,76 | 40,85 | 41,15 | -0,53% | 91,00 |
| 18.06.2025 | 41,41 | 41,77 | 41,09 | 41,37 | 0,10% | 100,00 |
| 17.06.2025 | 41,73 | 42,23 | 40,88 | 41,33 | -1,31% | 1.180,00 |
| 16.06.2025 | 41,01 | 42,14 | 40,77 | 41,88 | 2,10% | 1.268,00 |
| 13.06.2025 | 40,72 | 41,66 | 39,90 | 41,02 | -0,68% | 974,00 |
| 12.06.2025 | 41,70 | 43,48 | 40,64 | 41,30 | -1,15% | 4.004,00 |
| 11.06.2025 | 41,12 | 42,24 | 41,00 | 41,78 | 1,61% | 1.390,00 |
| 10.06.2025 | 40,53 | 41,92 | 39,97 | 41,12 | 1,46% | 4.690,00 |
| 09.06.2025 | 39,26 | 40,88 | 39,05 | 40,53 | 3,16% | 2.020,00 |
| 06.06.2025 | 38,60 | 39,55 | 38,12 | 39,29 | 1,73% | 1.188,00 |
| 05.06.2025 | 38,42 | 39,56 | 38,20 | 38,62 | 0,49% | 840,00 |
| 04.06.2025 | 38,70 | 39,14 | 38,11 | 38,43 | -0,90% | 176,00 |
| 03.06.2025 | 39,31 | 39,32 | 37,57 | 38,78 | -1,37% | 858,00 |
| 02.06.2025 | 38,45 | 39,32 | 36,71 | 39,32 | 1,97% | 3.983,00 |
| 30.05.2025 | 39,58 | 39,90 | 37,94 | 38,56 | -2,58% | 2.018,00 |
| 29.05.2025 | 39,75 | 41,58 | 38,91 | 39,58 | 0,28% | 4.057,00 |
| 28.05.2025 | 40,47 | 40,60 | 38,44 | 39,47 | -2,13% | 2.525,00 |
| 27.05.2025 | 38,38 | 40,40 | 37,86 | 40,33 | 4,92% | 2.588,00 |
| 26.05.2025 | 35,76 | 38,59 | 35,76 | 38,44 | 7,13% | 1.415,00 |
| 23.05.2025 | 37,26 | 38,00 | 35,45 | 35,88 | -4,01% | 1.269,00 |
| 22.05.2025 | 37,58 | 37,79 | 36,83 | 37,38 | -0,85% | 150,00 |
| 21.05.2025 | 37,96 | 38,20 | 37,29 | 37,70 | -0,97% | 1.007,00 |
| 20.05.2025 | 38,51 | 38,79 | 37,70 | 38,07 | -1,60% | 992,00 |
| 19.05.2025 | 39,38 | 39,72 | 37,69 | 38,69 | -2,35% | 6.135,00 |
| 16.05.2025 | 39,77 | 40,04 | 39,03 | 39,62 | -0,38% | 400,00 |
| 15.05.2025 | 38,82 | 40,05 | 38,66 | 39,77 | 2,34% | 3.085,00 |
| 14.05.2025 | 39,67 | 40,45 | 38,02 | 38,86 | -2,09% | 1.514,00 |
| 13.05.2025 | 37,92 | 39,83 | 37,87 | 39,69 | 4,15% | 4.444,00 |
| 12.05.2025 | 35,66 | 38,77 | 35,66 | 38,11 | 6,84% | 5.037,00 |
| 09.05.2025 | 34,10 | 35,80 | 33,92 | 35,67 | 4,91% | 3.706,00 |
| 08.05.2025 | 34,59 | 35,43 | 33,02 | 34,00 | -2,19% | 3.778,00 |
| 07.05.2025 | 34,06 | 34,98 | 33,87 | 34,76 | 2,03% | 533,00 |
| 06.05.2025 | 34,52 | 34,55 | 32,98 | 34,07 | -1,53% | 953,00 |
| 05.05.2025 | 34,80 | 35,98 | 34,37 | 34,60 | -0,77% | 1.031,00 |
| 02.05.2025 | 33,65 | 35,15 | 33,65 | 34,87 | 3,47% | 738,00 |
| 30.04.2025 | 33,42 | 33,71 | 32,68 | 33,70 | 0,60% | 1.838,00 |
| 29.04.2025 | 33,32 | 33,95 | 33,18 | 33,50 | 0,45% | 380,00 |
| 28.04.2025 | 33,45 | 33,84 | 32,00 | 33,35 | -0,24% | 440,00 |
| 25.04.2025 | 32,72 | 33,75 | 32,68 | 33,43 | 2,05% | 1.885,00 |
| 24.04.2025 | 32,11 | 32,97 | 31,26 | 32,76 | 2,06% | 2.660,00 |
| 23.04.2025 | 30,12 | 32,63 | 30,12 | 32,10 | 5,87% | 1.415,00 |
| 22.04.2025 | 30,39 | 30,40 | 29,28 | 30,32 | -0,30% | 820,00 |
| 17.04.2025 | 30,34 | 30,96 | 29,49 | 30,41 | 1,54% | 1.300,00 |
| 16.04.2025 | 32,12 | 32,15 | 29,52 | 29,95 | -7,42% | 2.980,00 |
| 15.04.2025 | 31,01 | 32,38 | 30,70 | 32,35 | 4,49% | 1.194,00 |
| 14.04.2025 | 30,44 | 31,18 | 29,91 | 30,96 | 3,93% | 2.004,00 |
| 11.04.2025 | 29,35 | 29,94 | 28,71 | 29,79 | 2,06% | 436,00 |
| 10.04.2025 | 30,26 | 30,91 | 28,21 | 29,19 | -3,18% | 8.242,00 |
| 09.04.2025 | 28,11 | 30,57 | 26,71 | 30,15 | 6,39% | 5.380,00 |