49,575€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 54,80 | 56,90 | 53,10 | 56,60 | 3,47% | 29.853,00 |
| 04.11.2024 | 54,60 | 55,40 | 53,90 | 54,70 | 1,67% | 23.572,00 |
| 01.11.2024 | 55,10 | 55,90 | 52,60 | 53,80 | -2,00% | 40.819,00 |
| 31.10.2024 | 56,50 | 56,60 | 54,30 | 54,90 | -4,19% | 29.557,00 |
| 30.10.2024 | 60,80 | 61,20 | 56,30 | 57,30 | -6,22% | 68.053,00 |
| 29.10.2024 | 61,10 | 62,40 | 60,40 | 61,10 | 0,49% | 52.302,00 |
| 28.10.2024 | 58,40 | 61,00 | 58,20 | 60,80 | 5,37% | 49.418,00 |
| 25.10.2024 | 57,30 | 58,50 | 56,50 | 57,70 | 0,70% | 34.441,00 |
| 24.10.2024 | 56,80 | 58,60 | 56,40 | 57,30 | 0,35% | 39.096,00 |
| 23.10.2024 | 57,80 | 58,30 | 56,30 | 57,10 | -0,17% | 56.499,00 |
| 22.10.2024 | 55,30 | 57,80 | 54,60 | 57,20 | 3,44% | 96.687,00 |
| 21.10.2024 | 54,20 | 55,30 | 53,60 | 55,30 | 1,10% | 72.235,00 |
| 18.10.2024 | 60,40 | 61,40 | 53,80 | 54,70 | -13,59% | 127.200,00 |
| 17.10.2024 | 62,70 | 65,80 | 62,00 | 63,30 | 1,61% | 30.391,00 |
| 16.10.2024 | 63,70 | 64,60 | 61,20 | 62,30 | -2,81% | 30.537,00 |
| 15.10.2024 | 69,50 | 71,00 | 60,10 | 64,10 | -7,24% | 51.531,00 |
| 14.10.2024 | 69,90 | 69,90 | 68,00 | 69,10 | -1,14% | 12.787,00 |
| 11.10.2024 | 70,30 | 70,30 | 67,80 | 69,90 | -0,57% | 9.311,00 |
| 10.10.2024 | 70,10 | 70,80 | 69,30 | 70,30 | 0,43% | 11.249,00 |
| 09.10.2024 | 68,50 | 70,80 | 67,90 | 70,00 | 3,09% | 21.137,00 |
| 08.10.2024 | 66,80 | 69,30 | 66,60 | 67,90 | 1,19% | 5.870,00 |
| 07.10.2024 | 68,70 | 69,90 | 66,40 | 67,10 | -2,75% | 14.175,00 |
| 04.10.2024 | 67,50 | 69,30 | 66,90 | 69,00 | 1,32% | 11.638,00 |
| 03.10.2024 | 68,30 | 68,50 | 65,20 | 68,10 | -1,30% | 6.756,00 |
| 02.10.2024 | 67,60 | 69,80 | 66,20 | 69,00 | 1,92% | 19.811,00 |
| 01.10.2024 | 69,30 | 71,50 | 66,40 | 67,70 | -1,60% | 42.795,00 |
| 30.09.2024 | 66,40 | 69,80 | 66,10 | 68,80 | 3,46% | 34.128,00 |
| 27.09.2024 | 67,10 | 68,70 | 65,80 | 66,50 | -1,63% | 22.464,00 |
| 26.09.2024 | 63,10 | 68,40 | 63,10 | 67,60 | 8,51% | 61.971,00 |
| 25.09.2024 | 59,40 | 62,40 | 58,40 | 62,30 | 4,01% | 27.765,00 |
| 24.09.2024 | 59,80 | 60,00 | 58,70 | 59,90 | 0,00% | 31.341,00 |
| 23.09.2024 | 57,60 | 59,90 | 56,20 | 59,90 | 4,17% | 22.184,00 |
| 20.09.2024 | 56,30 | 57,70 | 55,20 | 57,50 | 1,59% | 11.577,00 |
| 19.09.2024 | 59,40 | 59,90 | 55,20 | 56,60 | -4,71% | 32.083,00 |
| 18.09.2024 | 57,00 | 59,40 | 57,00 | 59,40 | 4,39% | 19.051,00 |
| 17.09.2024 | 55,10 | 60,60 | 55,00 | 56,90 | 7,16% | 64.083,00 |
| 16.09.2024 | 54,60 | 55,10 | 52,60 | 53,10 | -2,75% | 15.062,00 |
| 13.09.2024 | 55,60 | 55,70 | 54,10 | 54,60 | -0,91% | 16.255,00 |
| 12.09.2024 | 54,80 | 55,80 | 54,10 | 55,10 | 1,29% | 20.271,00 |
| 11.09.2024 | 53,10 | 54,70 | 52,90 | 54,40 | 2,64% | 10.535,00 |
| 10.09.2024 | 52,00 | 53,50 | 51,90 | 53,00 | 1,53% | 12.955,00 |
| 09.09.2024 | 50,40 | 52,70 | 50,40 | 52,20 | 3,57% | 23.647,00 |
| 06.09.2024 | 50,30 | 52,10 | 49,25 | 50,40 | -0,59% | 12.049,00 |
| 05.09.2024 | 51,00 | 51,50 | 49,40 | 50,70 | -0,98% | 21.977,00 |
| 04.09.2024 | 52,00 | 52,50 | 50,50 | 51,20 | -3,94% | 21.316,00 |
| 03.09.2024 | 57,40 | 57,90 | 53,00 | 53,30 | -7,14% | 22.603,00 |
| 02.09.2024 | 58,00 | 58,20 | 56,30 | 57,40 | -0,69% | 6.848,00 |
| 30.08.2024 | 57,30 | 58,40 | 56,30 | 57,80 | 1,94% | 11.586,00 |
| 29.08.2024 | 52,30 | 57,50 | 50,30 | 56,70 | 7,59% | 31.751,00 |
| 28.08.2024 | 52,80 | 53,40 | 52,40 | 52,70 | 0,19% | 17.727,00 |
| 27.08.2024 | 52,90 | 53,00 | 51,80 | 52,60 | -0,19% | 13.311,00 |
| 26.08.2024 | 53,80 | 54,00 | 52,40 | 52,70 | -1,68% | 14.461,00 |
| 23.08.2024 | 55,10 | 55,20 | 52,40 | 53,60 | -2,19% | 20.576,00 |
| 22.08.2024 | 57,50 | 57,50 | 54,50 | 54,80 | -4,86% | 20.902,00 |
| 21.08.2024 | 57,10 | 58,50 | 56,70 | 57,60 | 1,77% | 10.906,00 |
| 20.08.2024 | 57,20 | 59,40 | 56,40 | 56,60 | -1,74% | 22.851,00 |
| 19.08.2024 | 58,90 | 59,00 | 57,10 | 57,60 | -3,19% | 15.978,00 |
| 16.08.2024 | 58,00 | 59,50 | 57,90 | 59,50 | 2,76% | 15.760,00 |
| 15.08.2024 | 56,70 | 58,60 | 56,70 | 57,90 | 1,58% | 19.883,00 |
| 14.08.2024 | 57,80 | 57,90 | 56,20 | 57,00 | -1,38% | 22.681,00 |
| 13.08.2024 | 56,20 | 57,90 | 56,00 | 57,80 | 4,14% | 18.414,00 |
| 12.08.2024 | 56,50 | 57,20 | 55,30 | 55,50 | -1,42% | 14.810,00 |
| 09.08.2024 | 54,70 | 56,90 | 54,50 | 56,30 | 2,55% | 23.512,00 |
| 08.08.2024 | 54,90 | 54,90 | 51,40 | 54,90 | 1,86% | 19.476,00 |
| 07.08.2024 | 53,80 | 56,40 | 51,40 | 53,90 | 3,65% | 79.755,00 |
| 06.08.2024 | 50,80 | 53,50 | 49,00 | 52,00 | 6,56% | 59.043,00 |