34,600€
-0,57%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 34,65 | 34,85 | 33,35 | 34,60 | -0,57% | 14.758,00 |
| 31.03.2025 | 33,85 | 34,90 | 32,85 | 34,80 | 3,11% | 26.679,00 |
| 28.03.2025 | 39,55 | 39,55 | 33,60 | 33,75 | -14,12% | 108.747,00 |
| 27.03.2025 | 40,70 | 43,95 | 39,30 | 39,30 | -3,56% | 39.086,00 |
| 26.03.2025 | 41,75 | 43,30 | 40,55 | 40,75 | -2,28% | 17.351,00 |
| 25.03.2025 | 43,05 | 43,05 | 41,55 | 41,70 | -3,47% | 20.442,00 |
| 24.03.2025 | 42,35 | 43,30 | 41,80 | 43,20 | 2,86% | 13.601,00 |
| 21.03.2025 | 39,70 | 42,00 | 39,50 | 42,00 | 5,26% | 10.011,00 |
| 20.03.2025 | 40,95 | 41,30 | 39,55 | 39,90 | -2,21% | 8.326,00 |
| 19.03.2025 | 40,50 | 40,85 | 40,05 | 40,80 | 0,49% | 9.093,00 |
| 18.03.2025 | 39,85 | 41,00 | 39,50 | 40,60 | 3,31% | 23.669,00 |
| 17.03.2025 | 38,85 | 39,90 | 37,85 | 39,30 | 0,77% | 13.511,00 |
| 14.03.2025 | 38,05 | 39,75 | 38,05 | 39,00 | 4,98% | 24.314,00 |
| 13.03.2025 | 37,80 | 38,15 | 36,80 | 37,15 | -1,85% | 14.427,00 |
| 12.03.2025 | 35,25 | 37,90 | 35,25 | 37,85 | 6,02% | 11.997,00 |
| 11.03.2025 | 34,85 | 35,85 | 34,30 | 35,70 | 3,63% | 18.954,00 |
| 10.03.2025 | 35,45 | 36,05 | 33,85 | 34,45 | -3,64% | 12.094,00 |
| 07.03.2025 | 35,75 | 36,00 | 34,95 | 35,75 | 0,42% | 17.040,00 |
| 06.03.2025 | 36,85 | 37,70 | 35,30 | 35,60 | -3,13% | 13.733,00 |
| 05.03.2025 | 35,90 | 37,30 | 35,90 | 36,75 | 2,37% | 17.828,00 |
| 04.03.2025 | 36,55 | 36,95 | 35,15 | 35,90 | -2,45% | 14.553,00 |
| 03.03.2025 | 37,20 | 38,00 | 36,35 | 36,80 | -1,74% | 19.145,00 |
| 28.02.2025 | 37,40 | 37,80 | 36,70 | 37,45 | -0,66% | 16.597,00 |
| 27.02.2025 | 39,75 | 40,15 | 37,45 | 37,70 | -6,22% | 46.430,00 |
| 26.02.2025 | 40,85 | 40,85 | 39,45 | 40,20 | -0,37% | 30.576,00 |
| 25.02.2025 | 42,20 | 42,20 | 40,25 | 40,35 | -4,95% | 19.486,00 |
| 24.02.2025 | 41,85 | 42,55 | 41,30 | 42,45 | 2,66% | 6.710,00 |
| 21.02.2025 | 42,10 | 42,75 | 41,10 | 41,35 | -2,59% | 12.398,00 |
| 20.02.2025 | 43,20 | 43,85 | 41,65 | 42,45 | -1,28% | 17.821,00 |
| 19.02.2025 | 41,60 | 43,35 | 41,60 | 43,00 | 2,14% | 10.355,00 |
| 18.02.2025 | 41,45 | 42,55 | 40,05 | 42,10 | 1,45% | 16.609,00 |
| 17.02.2025 | 42,10 | 42,20 | 41,30 | 41,50 | -1,78% | 14.984,00 |
| 14.02.2025 | 42,20 | 43,40 | 41,95 | 42,25 | 0,00% | 10.560,00 |
| 13.02.2025 | 41,35 | 42,75 | 41,20 | 42,25 | 2,30% | 11.847,00 |
| 12.02.2025 | 40,80 | 41,80 | 40,60 | 41,30 | 1,35% | 14.411,00 |
| 11.02.2025 | 41,55 | 42,05 | 40,60 | 40,75 | -1,93% | 11.075,00 |
| 10.02.2025 | 41,60 | 42,50 | 40,55 | 41,55 | -1,31% | 13.083,00 |
| 07.02.2025 | 43,35 | 43,75 | 41,95 | 42,10 | -1,98% | 15.221,00 |
| 06.02.2025 | 43,55 | 43,95 | 42,85 | 42,95 | -0,69% | 7.010,00 |
| 05.02.2025 | 42,60 | 43,65 | 42,55 | 43,25 | -0,46% | 14.592,00 |
| 04.02.2025 | 43,10 | 43,70 | 42,55 | 43,45 | 0,93% | 7.916,00 |
| 03.02.2025 | 43,30 | 43,45 | 42,55 | 43,05 | -0,69% | 21.825,00 |
| 31.01.2025 | 43,85 | 44,75 | 43,35 | 43,35 | -0,80% | 22.329,00 |
| 30.01.2025 | 43,20 | 44,40 | 43,20 | 43,70 | 0,81% | 18.267,00 |
| 29.01.2025 | 44,90 | 46,20 | 42,85 | 43,35 | 0,35% | 51.142,00 |
| 28.01.2025 | 45,15 | 46,00 | 42,35 | 43,20 | -4,11% | 65.000,00 |
| 27.01.2025 | 46,95 | 47,00 | 43,40 | 45,05 | -8,15% | 74.956,00 |
| 24.01.2025 | 47,35 | 49,85 | 47,20 | 49,05 | 3,05% | 31.082,00 |
| 23.01.2025 | 48,70 | 48,95 | 46,85 | 47,60 | -2,46% | 38.027,00 |
| 22.01.2025 | 47,30 | 48,95 | 47,10 | 48,80 | 4,72% | 48.791,00 |
| 21.01.2025 | 47,20 | 48,35 | 46,00 | 46,60 | -1,38% | 30.786,00 |
| 20.01.2025 | 49,50 | 49,50 | 46,40 | 47,25 | -2,98% | 51.830,00 |
| 17.01.2025 | 46,55 | 54,90 | 46,50 | 48,70 | 5,87% | 257.231,00 |
| 16.01.2025 | 40,60 | 46,00 | 40,50 | 46,00 | 14,57% | 107.574,00 |
| 15.01.2025 | 39,95 | 40,85 | 38,70 | 40,15 | 0,75% | 60.094,00 |
| 14.01.2025 | 41,05 | 41,75 | 39,65 | 39,85 | -1,73% | 30.121,00 |
| 13.01.2025 | 42,20 | 42,35 | 40,10 | 40,55 | -4,25% | 25.350,00 |
| 10.01.2025 | 42,70 | 43,20 | 41,80 | 42,35 | -1,17% | 36.656,00 |
| 09.01.2025 | 44,10 | 44,45 | 42,40 | 42,85 | -6,34% | 78.865,00 |
| 08.01.2025 | 45,50 | 45,95 | 44,00 | 45,75 | -0,22% | 53.340,00 |
| 07.01.2025 | 51,10 | 51,90 | 45,35 | 45,85 | -13,00% | 153.553,00 |
| 06.01.2025 | 50,30 | 53,40 | 50,00 | 52,70 | 4,77% | 35.960,00 |
| 03.01.2025 | 49,80 | 50,80 | 49,30 | 50,30 | 1,41% | 10.696,00 |
| 02.01.2025 | 49,05 | 50,10 | 47,85 | 49,60 | 1,33% | 9.624,00 |
| 30.12.2024 | 49,20 | 50,10 | 48,95 | 48,95 | -1,71% | 9.730,00 |
| 27.12.2024 | 50,20 | 50,20 | 48,90 | 49,80 | -0,20% | 5.459,00 |
| 23.12.2024 | 49,80 | 50,30 | 48,95 | 49,90 | -0,40% | 7.141,00 |
| 20.12.2024 | 49,30 | 50,10 | 47,25 | 50,10 | 1,01% | 21.793,00 |
| 19.12.2024 | 49,15 | 51,30 | 49,05 | 49,60 | -0,80% | 23.069,00 |
| 18.12.2024 | 50,10 | 52,30 | 49,20 | 50,00 | 0,40% | 36.571,00 |
| 17.12.2024 | 48,60 | 50,50 | 48,05 | 49,80 | 3,64% | 17.221,00 |
| 16.12.2024 | 48,10 | 49,35 | 47,75 | 48,05 | -1,23% | 23.607,00 |
| 13.12.2024 | 50,10 | 50,40 | 48,55 | 48,65 | -0,92% | 19.728,00 |
| 12.12.2024 | 50,30 | 50,50 | 48,20 | 49,10 | -2,19% | 20.419,00 |
| 11.12.2024 | 49,15 | 50,40 | 49,15 | 50,20 | 1,41% | 10.283,00 |
| 10.12.2024 | 49,85 | 50,40 | 49,50 | 49,50 | -0,90% | 13.656,00 |
| 09.12.2024 | 50,90 | 50,90 | 49,55 | 49,95 | -1,48% | 26.742,00 |
| 06.12.2024 | 51,60 | 51,80 | 49,80 | 50,70 | -2,31% | 30.694,00 |
| 05.12.2024 | 51,20 | 51,90 | 50,60 | 51,90 | 1,96% | 28.284,00 |
| 04.12.2024 | 47,65 | 52,10 | 47,45 | 50,90 | 6,82% | 44.906,00 |
| 03.12.2024 | 46,95 | 48,10 | 46,60 | 47,65 | 0,95% | 30.693,00 |
| 02.12.2024 | 49,05 | 49,05 | 43,65 | 47,20 | -3,08% | 104.652,00 |
| 29.11.2024 | 48,35 | 49,05 | 47,80 | 48,70 | 0,72% | 11.087,00 |
| 28.11.2024 | 48,50 | 51,10 | 48,05 | 48,35 | -0,31% | 17.257,00 |
| 27.11.2024 | 48,00 | 49,10 | 47,85 | 48,50 | 0,52% | 17.720,00 |
| 26.11.2024 | 48,50 | 48,60 | 48,00 | 48,25 | 0,00% | 11.393,00 |
| 25.11.2024 | 48,25 | 48,95 | 47,90 | 48,25 | -0,62% | 24.014,00 |
| 22.11.2024 | 49,05 | 50,20 | 47,90 | 48,55 | -1,92% | 42.097,00 |
| 21.11.2024 | 47,95 | 49,60 | 47,90 | 49,50 | 2,17% | 30.338,00 |
| 20.11.2024 | 48,15 | 49,25 | 47,95 | 48,45 | 0,94% | 23.729,00 |
| 19.11.2024 | 50,70 | 51,10 | 47,50 | 48,00 | -5,14% | 85.247,00 |
| 18.11.2024 | 52,10 | 52,20 | 50,20 | 50,60 | -2,88% | 29.505,00 |
| 15.11.2024 | 53,70 | 54,30 | 51,10 | 52,10 | -2,62% | 24.965,00 |
| 14.11.2024 | 52,00 | 54,90 | 50,60 | 53,50 | 2,69% | 36.485,00 |
| 13.11.2024 | 52,00 | 52,60 | 51,50 | 52,10 | -0,19% | 25.039,00 |
| 12.11.2024 | 50,90 | 52,80 | 50,10 | 52,20 | 2,15% | 32.939,00 |
| 11.11.2024 | 53,00 | 54,50 | 51,00 | 51,10 | -2,67% | 59.315,00 |
| 08.11.2024 | 51,90 | 54,00 | 51,60 | 52,50 | 1,94% | 40.475,00 |
| 07.11.2024 | 53,50 | 54,40 | 50,40 | 51,50 | -7,04% | 107.457,00 |
| 06.11.2024 | 56,80 | 57,40 | 53,70 | 55,40 | -2,12% | 39.079,00 |