72,400€
5,00%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 69,88 | 75,65 | 69,88 | 72,48 | 5,11% | 1.421,00 |
| 26.08.2026 | 69,65 | 71,18 | 68,93 | 68,95 | -1,99% | 35,00 |
| 25.08.2026 | 69,18 | 71,50 | 69,18 | 70,35 | 0,86% | 637,00 |
| 24.08.2026 | 73,38 | 73,48 | 69,43 | 69,75 | -4,94% | 895,00 |
| 21.08.2026 | 72,28 | 74,73 | 72,28 | 73,38 | 1,42% | 761,00 |
| 20.08.2026 | 73,33 | 74,78 | 71,78 | 72,35 | -0,79% | 879,00 |
| 19.08.2026 | 78,00 | 78,58 | 72,83 | 72,93 | -8,33% | 2.181,00 |
| 18.08.2026 | 84,75 | 84,75 | 79,25 | 79,55 | -6,41% | 209,00 |
| 17.08.2026 | 83,50 | 86,95 | 83,20 | 85,00 | 1,80% | 309,00 |
| 14.08.2026 | 83,50 | 84,85 | 81,83 | 83,50 | -0,95% | 30,00 |
| 13.08.2026 | 83,48 | 84,95 | 82,75 | 84,30 | 1,35% | 765,00 |
| 12.08.2026 | 79,93 | 84,13 | 79,93 | 83,18 | 3,29% | 71,00 |
| 11.08.2026 | 78,00 | 81,10 | 76,90 | 80,53 | 3,01% | 1.383,00 |
| 10.08.2026 | 83,28 | 84,70 | 77,55 | 78,18 | -6,10% | 2.007,00 |
| 07.08.2026 | 78,65 | 85,13 | 78,65 | 83,25 | 7,42% | 649,00 |
| 06.08.2026 | 79,18 | 81,95 | 75,30 | 77,50 | -2,02% | 777,00 |
| 05.08.2026 | 79,20 | 80,95 | 77,28 | 79,10 | 0,06% | 261,00 |
| 04.08.2026 | 74,35 | 79,83 | 74,25 | 79,05 | 5,75% | 736,00 |
| 03.08.2026 | 74,80 | 76,00 | 71,28 | 74,75 | 0,13% | 1.388,00 |
| 31.07.2026 | 74,50 | 79,20 | 73,98 | 74,65 | 0,17% | 601,00 |
| 30.07.2026 | 69,00 | 75,23 | 68,58 | 74,53 | 7,62% | 728,00 |
| 29.07.2026 | 68,80 | 71,90 | 66,73 | 69,25 | -0,29% | 1.470,00 |
| 28.07.2026 | 74,90 | 74,90 | 67,95 | 69,45 | -6,72% | 3.502,00 |
| 27.07.2026 | 78,05 | 80,58 | 74,05 | 74,45 | -6,06% | 1.136,00 |
| 24.07.2026 | 80,30 | 81,45 | 77,78 | 79,25 | -1,06% | 457,00 |
| 23.07.2026 | 84,03 | 84,03 | 79,55 | 80,10 | -5,35% | 69,00 |
| 22.07.2026 | 83,58 | 85,38 | 80,88 | 84,63 | 3,68% | 1.055,00 |
| 21.07.2026 | 77,18 | 82,63 | 77,18 | 81,63 | 4,31% | 1.229,00 |
| 20.07.2026 | 79,53 | 80,38 | 77,83 | 78,25 | -0,92% | 1,00 |
| 17.07.2026 | 82,80 | 82,80 | 76,35 | 78,98 | -3,45% | 970,00 |
| 16.07.2026 | 82,75 | 84,00 | 80,00 | 81,80 | -0,82% | 330,00 |
| 15.07.2026 | 87,68 | 90,45 | 82,00 | 82,48 | -5,93% | 663,00 |
| 14.07.2026 | 82,33 | 88,13 | 82,30 | 87,68 | 4,50% | 622,00 |
| 13.07.2026 | 83,10 | 87,35 | 81,73 | 83,90 | -2,44% | 785,00 |
| 10.07.2026 | 83,13 | 86,45 | 78,80 | 86,00 | 4,78% | 3.927,00 |
| 09.07.2026 | 77,35 | 83,35 | 77,20 | 82,08 | 7,18% | 2.358,00 |
| 08.07.2026 | 77,58 | 78,55 | 74,45 | 76,58 | -1,38% | 2.520,00 |
| 07.07.2026 | 87,10 | 87,10 | 76,10 | 77,65 | -11,31% | 1.415,00 |
| 06.07.2026 | 88,55 | 88,80 | 84,33 | 87,55 | -1,13% | 904,00 |
| 03.07.2026 | 82,18 | 88,88 | 82,08 | 88,55 | 7,24% | 637,00 |
| 02.07.2026 | 91,50 | 91,95 | 82,40 | 82,58 | -9,73% | 3.581,00 |
| 01.07.2026 | 92,53 | 96,60 | 90,80 | 91,48 | -1,80% | 2.261,00 |
| 30.06.2026 | 95,05 | 96,73 | 91,15 | 93,15 | 2,59% | 897,00 |
| 29.06.2026 | 93,73 | 95,75 | 90,58 | 90,80 | -3,22% | 945,00 |
| 26.06.2026 | 97,88 | 97,88 | 92,65 | 93,83 | -2,60% | 361,00 |
| 25.06.2026 | 95,30 | 101,30 | 94,28 | 96,33 | 3,83% | 884,00 |
| 24.06.2026 | 96,30 | 101,25 | 91,78 | 92,78 | -4,16% | 2.332,00 |
| 23.06.2026 | 106,85 | 107,75 | 93,35 | 96,80 | -11,40% | 8.551,00 |
| 22.06.2026 | 111,45 | 118,35 | 108,70 | 109,25 | -2,02% | 2.039,00 |
| 19.06.2026 | 103,30 | 113,80 | 102,25 | 111,50 | 8,36% | 2.543,00 |
| 18.06.2026 | 100,90 | 104,35 | 100,70 | 102,90 | 4,71% | 2.959,00 |
| 17.06.2026 | 97,35 | 101,10 | 97,35 | 98,28 | 0,61% | 1.275,00 |
| 16.06.2026 | 100,55 | 101,60 | 96,75 | 97,68 | -2,23% | 1.240,00 |
| 15.06.2026 | 94,85 | 101,15 | 94,85 | 99,90 | 4,83% | 614,00 |
| 12.06.2026 | 94,85 | 96,95 | 91,38 | 95,30 | 1,63% | 52,00 |
| 11.06.2026 | 86,93 | 94,23 | 86,93 | 93,78 | 5,07% | 481,00 |
| 10.06.2026 | 90,60 | 92,80 | 88,23 | 89,25 | -2,11% | 341,00 |
| 09.06.2026 | 91,93 | 96,88 | 90,40 | 91,18 | -0,98% | 897,00 |
| 08.06.2026 | 85,60 | 92,58 | 85,60 | 92,08 | 4,22% | 684,00 |
| 05.06.2026 | 94,65 | 95,23 | 87,63 | 88,35 | -4,67% | 2.122,00 |
| 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 |