38,510€
-2,65%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |