30,970€
-0,80%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 31,08 | 31,24 | 30,00 | 31,14 | -0,26% | 48.035,00 |
| 07.08.2025 | 31,82 | 32,38 | 30,48 | 31,22 | -1,33% | 47.965,00 |
| 06.08.2025 | 32,50 | 32,78 | 31,46 | 31,64 | -3,36% | 24.289,00 |
| 05.08.2025 | 31,50 | 32,74 | 31,34 | 32,74 | 3,74% | 41.188,00 |
| 04.08.2025 | 32,56 | 32,68 | 31,22 | 31,56 | -3,66% | 34.463,00 |
| 01.08.2025 | 32,12 | 32,78 | 31,34 | 32,76 | 1,61% | 38.889,00 |
| 31.07.2025 | 33,32 | 33,56 | 32,02 | 32,24 | -3,13% | 61.012,00 |
| 30.07.2025 | 32,40 | 33,32 | 32,02 | 33,28 | 2,65% | 107.065,00 |
| 29.07.2025 | 36,90 | 37,28 | 32,12 | 32,42 | -14,68% | 332.704,00 |
| 28.07.2025 | 39,80 | 41,42 | 37,02 | 38,00 | -2,56% | 65.858,00 |
| 25.07.2025 | 39,30 | 39,64 | 38,72 | 39,00 | -1,71% | 18.399,00 |
| 24.07.2025 | 39,52 | 40,10 | 38,74 | 39,68 | -1,54% | 28.118,00 |
| 23.07.2025 | 40,44 | 40,98 | 39,02 | 40,30 | -0,30% | 33.740,00 |
| 22.07.2025 | 42,44 | 42,44 | 40,22 | 40,42 | -4,94% | 23.428,00 |
| 21.07.2025 | 42,82 | 43,28 | 42,14 | 42,52 | -0,65% | 17.661,00 |
| 18.07.2025 | 42,98 | 43,90 | 42,54 | 42,80 | 0,47% | 47.790,00 |
| 17.07.2025 | 40,78 | 42,98 | 40,78 | 42,60 | 4,46% | 30.480,00 |
| 16.07.2025 | 41,12 | 41,44 | 39,80 | 40,78 | -1,73% | 33.356,00 |
| 15.07.2025 | 41,30 | 42,18 | 40,52 | 41,50 | 1,97% | 19.081,00 |
| 14.07.2025 | 41,72 | 41,76 | 39,88 | 40,70 | -2,44% | 51.493,00 |
| 11.07.2025 | 42,42 | 42,58 | 41,72 | 41,72 | -2,30% | 16.722,00 |
| 10.07.2025 | 43,38 | 43,38 | 41,74 | 42,70 | -1,70% | 48.336,00 |
| 09.07.2025 | 44,16 | 44,16 | 42,30 | 43,44 | -1,90% | 37.576,00 |
| 08.07.2025 | 42,70 | 44,50 | 42,60 | 44,28 | 3,22% | 36.678,00 |
| 07.07.2025 | 43,98 | 44,84 | 42,26 | 42,90 | -1,33% | 44.363,00 |
| 04.07.2025 | 43,44 | 43,92 | 42,80 | 43,48 | -0,41% | 22.133,00 |
| 03.07.2025 | 43,84 | 44,34 | 42,70 | 43,66 | -0,37% | 32.381,00 |
| 02.07.2025 | 44,32 | 44,78 | 41,62 | 43,82 | -3,31% | 88.194,00 |
| 01.07.2025 | 47,06 | 47,06 | 44,82 | 45,32 | -4,55% | 19.254,00 |
| 30.06.2025 | 46,28 | 47,48 | 45,50 | 47,48 | 3,89% | 32.023,00 |
| 27.06.2025 | 44,58 | 46,08 | 44,26 | 45,70 | 2,70% | 32.820,00 |
| 26.06.2025 | 43,18 | 44,60 | 42,82 | 44,50 | 3,10% | 16.823,00 |
| 25.06.2025 | 44,64 | 44,74 | 42,82 | 43,16 | -3,32% | 14.668,00 |
| 24.06.2025 | 41,24 | 44,64 | 41,24 | 44,64 | 7,62% | 43.154,00 |
| 23.06.2025 | 40,70 | 41,70 | 40,52 | 41,48 | 1,12% | 12.097,00 |
| 20.06.2025 | 41,56 | 42,66 | 40,50 | 41,02 | -1,06% | 15.814,00 |
| 19.06.2025 | 41,50 | 41,78 | 40,86 | 41,46 | 0,24% | 3.989,00 |
| 18.06.2025 | 41,22 | 41,74 | 41,04 | 41,36 | 0,34% | 9.941,00 |
| 17.06.2025 | 41,86 | 42,10 | 40,88 | 41,22 | -2,04% | 8.256,00 |
| 16.06.2025 | 41,00 | 42,26 | 40,58 | 42,08 | 3,14% | 9.917,00 |
| 13.06.2025 | 40,78 | 41,64 | 40,06 | 40,80 | -1,69% | 9.338,00 |
| 12.06.2025 | 41,88 | 43,24 | 40,62 | 41,50 | -0,24% | 40.512,00 |
| 11.06.2025 | 41,26 | 42,26 | 40,72 | 41,60 | 1,71% | 33.001,00 |
| 10.06.2025 | 40,66 | 42,04 | 40,04 | 40,90 | 0,44% | 38.993,00 |
| 09.06.2025 | 39,30 | 40,86 | 39,08 | 40,72 | 3,19% | 18.701,00 |
| 06.06.2025 | 38,98 | 39,54 | 38,28 | 39,46 | 1,44% | 14.355,00 |
| 05.06.2025 | 38,58 | 39,46 | 38,14 | 38,90 | 1,89% | 19.936,00 |
| 04.06.2025 | 38,48 | 39,20 | 38,18 | 38,18 | -2,00% | 23.286,00 |
| 03.06.2025 | 38,52 | 38,98 | 37,64 | 38,96 | -0,71% | 14.290,00 |
| 02.06.2025 | 38,44 | 39,36 | 36,68 | 39,24 | 1,40% | 29.198,00 |
| 30.05.2025 | 39,30 | 39,86 | 37,98 | 38,70 | -2,17% | 16.856,00 |
| 29.05.2025 | 40,30 | 41,68 | 38,92 | 39,56 | -0,50% | 27.953,00 |
| 28.05.2025 | 40,30 | 40,60 | 38,42 | 39,76 | -1,83% | 33.961,00 |
| 27.05.2025 | 38,32 | 40,50 | 37,94 | 40,50 | 4,98% | 44.524,00 |
| 26.05.2025 | 36,34 | 38,58 | 36,34 | 38,58 | 6,05% | 20.980,00 |
| 23.05.2025 | 37,48 | 37,96 | 35,52 | 36,38 | -3,45% | 21.287,00 |
| 22.05.2025 | 37,62 | 37,68 | 36,86 | 37,68 | 0,32% | 9.154,00 |
| 21.05.2025 | 38,00 | 38,22 | 37,56 | 37,56 | -2,09% | 9.752,00 |
| 20.05.2025 | 38,52 | 38,78 | 37,72 | 38,36 | -0,10% | 6.366,00 |
| 19.05.2025 | 39,62 | 39,74 | 37,70 | 38,40 | -2,88% | 20.661,00 |
| 16.05.2025 | 39,44 | 40,02 | 39,08 | 39,54 | -0,85% | 9.768,00 |
| 15.05.2025 | 39,48 | 40,02 | 38,68 | 39,88 | 2,15% | 12.901,00 |
| 14.05.2025 | 39,68 | 40,44 | 38,02 | 39,04 | -1,81% | 23.828,00 |
| 13.05.2025 | 38,18 | 39,80 | 37,90 | 39,76 | 4,08% | 25.513,00 |
| 12.05.2025 | 36,50 | 38,76 | 36,20 | 38,20 | 6,64% | 48.415,00 |
| 09.05.2025 | 33,96 | 35,88 | 33,92 | 35,82 | 4,68% | 21.133,00 |
| 08.05.2025 | 35,28 | 35,46 | 33,16 | 34,22 | -2,45% | 21.851,00 |
| 07.05.2025 | 34,40 | 35,08 | 33,90 | 35,08 | 2,27% | 8.109,00 |
| 06.05.2025 | 34,68 | 34,68 | 33,00 | 34,30 | -0,81% | 22.716,00 |
| 05.05.2025 | 35,00 | 36,10 | 34,34 | 34,58 | -1,14% | 12.106,00 |
| 02.05.2025 | 33,98 | 35,26 | 33,58 | 34,98 | 3,74% | 20.842,00 |
| 30.04.2025 | 33,78 | 33,78 | 32,70 | 33,72 | 1,08% | 7.037,00 |
| 29.04.2025 | 33,62 | 33,96 | 33,04 | 33,36 | -0,36% | 10.002,00 |
| 28.04.2025 | 33,38 | 33,86 | 32,00 | 33,48 | 0,06% | 9.951,00 |
| 25.04.2025 | 32,96 | 33,74 | 32,74 | 33,46 | 1,46% | 29.418,00 |
| 24.04.2025 | 32,38 | 32,98 | 31,30 | 32,98 | 1,79% | 18.093,00 |
| 23.04.2025 | 30,60 | 32,58 | 30,60 | 32,40 | 6,65% | 22.326,00 |
| 22.04.2025 | 30,28 | 30,46 | 29,24 | 30,38 | -1,17% | 10.507,00 |
| 17.04.2025 | 29,50 | 30,86 | 29,50 | 30,74 | 3,15% | 15.757,00 |
| 16.04.2025 | 31,70 | 31,78 | 29,58 | 29,80 | -8,65% | 27.330,00 |
| 15.04.2025 | 31,10 | 32,62 | 30,52 | 32,62 | 6,18% | 21.399,00 |
| 14.04.2025 | 30,50 | 31,18 | 30,00 | 30,72 | 2,26% | 26.608,00 |
| 11.04.2025 | 29,18 | 30,08 | 28,62 | 30,04 | 3,59% | 17.119,00 |
| 10.04.2025 | 30,60 | 31,00 | 28,02 | 29,00 | -4,29% | 25.344,00 |
| 09.04.2025 | 28,02 | 30,34 | 26,74 | 30,30 | 7,14% | 45.683,00 |
| 08.04.2025 | 30,40 | 30,88 | 28,10 | 28,28 | -5,73% | 27.450,00 |
| 07.04.2025 | 28,00 | 31,42 | 26,88 | 30,00 | 1,01% | 39.576,00 |
| 04.04.2025 | 31,10 | 31,25 | 28,80 | 29,70 | -4,19% | 39.416,00 |
| 03.04.2025 | 34,70 | 34,70 | 31,00 | 31,00 | -10,92% | 44.965,00 |
| 02.04.2025 | 34,70 | 35,80 | 34,50 | 34,80 | 0,14% | 22.985,00 |
| 01.04.2025 | 34,80 | 34,85 | 33,35 | 34,75 | -0,14% | 16.684,00 |
| 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 |