47,480€
2,20%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,48 | 47,70 | 45,86 | 47,56 | 2,68% | 10.383,00 |
| 12.02.2026 | 48,90 | 49,90 | 46,02 | 46,32 | -5,24% | 21.458,00 |
| 11.02.2026 | 48,00 | 49,00 | 46,50 | 48,88 | 1,08% | 15.381,00 |
| 10.02.2026 | 48,58 | 48,94 | 47,08 | 48,36 | -0,74% | 9.761,00 |
| 09.02.2026 | 46,48 | 48,74 | 46,36 | 48,72 | 5,23% | 20.377,00 |
| 06.02.2026 | 44,80 | 46,74 | 44,80 | 46,30 | 4,00% | 15.939,00 |
| 05.02.2026 | 46,10 | 47,26 | 44,30 | 44,52 | -1,85% | 29.537,00 |
| 04.02.2026 | 47,44 | 48,20 | 45,22 | 45,36 | -5,10% | 32.222,00 |
| 03.02.2026 | 50,00 | 50,55 | 47,06 | 47,80 | -4,13% | 22.297,00 |
| 02.02.2026 | 48,84 | 49,86 | 47,64 | 49,86 | 0,12% | 22.590,00 |
| 30.01.2026 | 48,00 | 50,95 | 47,66 | 49,80 | 5,02% | 25.762,00 |
| 29.01.2026 | 49,72 | 50,15 | 46,12 | 47,42 | -4,74% | 41.108,00 |
| 28.01.2026 | 51,60 | 54,70 | 49,02 | 49,78 | -2,10% | 62.801,00 |
| 27.01.2026 | 48,78 | 51,50 | 48,56 | 50,85 | 5,28% | 35.102,00 |
| 26.01.2026 | 48,12 | 48,70 | 46,84 | 48,30 | -0,41% | 14.545,00 |
| 23.01.2026 | 49,18 | 49,24 | 48,04 | 48,50 | -1,26% | 13.899,00 |
| 22.01.2026 | 48,94 | 50,50 | 47,60 | 49,12 | 1,07% | 39.478,00 |
| 21.01.2026 | 47,10 | 48,84 | 45,96 | 48,60 | 5,01% | 22.982,00 |
| 20.01.2026 | 47,00 | 47,80 | 46,28 | 46,28 | -1,20% | 26.414,00 |
| 19.01.2026 | 46,18 | 47,52 | 44,00 | 46,84 | -2,34% | 48.907,00 |
| 16.01.2026 | 50,95 | 51,00 | 47,18 | 47,96 | -3,11% | 39.444,00 |
| 15.01.2026 | 45,74 | 51,30 | 45,74 | 49,50 | 8,27% | 115.432,00 |
| 14.01.2026 | 45,68 | 46,74 | 44,24 | 45,72 | -0,74% | 41.951,00 |
| 13.01.2026 | 47,48 | 47,80 | 45,42 | 46,06 | -2,17% | 25.067,00 |
| 12.01.2026 | 46,88 | 48,34 | 46,26 | 47,08 | 2,08% | 27.870,00 |
| 09.01.2026 | 44,08 | 47,42 | 43,78 | 46,12 | 4,30% | 51.929,00 |
| 08.01.2026 | 46,34 | 46,86 | 43,50 | 44,22 | -4,53% | 61.640,00 |
| 07.01.2026 | 43,98 | 47,18 | 43,84 | 46,32 | 4,47% | 60.735,00 |
| 06.01.2026 | 43,40 | 44,36 | 42,02 | 44,34 | 2,73% | 36.081,00 |
| 05.01.2026 | 41,20 | 43,20 | 41,08 | 43,16 | 5,78% | 56.711,00 |
| 02.01.2026 | 39,12 | 41,80 | 39,12 | 40,80 | 4,78% | 65.365,00 |
| 30.12.2025 | 38,92 | 39,20 | 38,62 | 38,94 | 1,09% | 9.978,00 |
| 29.12.2025 | 38,60 | 39,00 | 38,12 | 38,52 | 1,37% | 17.075,00 |
| 23.12.2025 | 38,94 | 39,02 | 37,92 | 38,00 | -1,25% | 8.917,00 |
| 22.12.2025 | 39,20 | 39,82 | 37,84 | 38,48 | -1,28% | 23.591,00 |
| 19.12.2025 | 38,98 | 39,30 | 38,58 | 38,98 | 0,83% | 8.701,00 |
| 18.12.2025 | 38,46 | 39,18 | 37,80 | 38,66 | 0,89% | 13.859,00 |
| 17.12.2025 | 38,00 | 38,68 | 37,78 | 38,32 | 0,79% | 16.012,00 |
| 16.12.2025 | 37,30 | 38,38 | 36,98 | 38,02 | 0,74% | 8.671,00 |
| 15.12.2025 | 39,04 | 39,04 | 37,34 | 37,74 | -1,82% | 12.069,00 |
| 12.12.2025 | 39,28 | 39,52 | 38,14 | 38,44 | -2,29% | 23.268,00 |
| 11.12.2025 | 37,82 | 39,46 | 36,62 | 39,34 | 2,93% | 29.416,00 |
| 10.12.2025 | 38,98 | 39,08 | 38,08 | 38,22 | -2,00% | 18.920,00 |
| 09.12.2025 | 39,00 | 39,30 | 38,70 | 39,00 | 1,25% | 23.012,00 |
| 08.12.2025 | 39,04 | 39,46 | 38,30 | 38,52 | 0,00% | 36.343,00 |
| 05.12.2025 | 36,88 | 39,86 | 36,86 | 38,52 | 4,90% | 76.700,00 |
| 04.12.2025 | 36,58 | 37,40 | 36,26 | 36,72 | 0,22% | 21.914,00 |
| 03.12.2025 | 34,28 | 36,64 | 34,22 | 36,64 | 7,64% | 35.218,00 |
| 02.12.2025 | 34,56 | 35,00 | 33,70 | 34,04 | -0,87% | 9.261,00 |
| 01.12.2025 | 34,14 | 34,60 | 33,34 | 34,34 | 1,36% | 16.033,00 |
| 28.11.2025 | 32,62 | 34,46 | 32,52 | 33,88 | 3,61% | 18.606,00 |
| 27.11.2025 | 32,90 | 33,32 | 32,42 | 32,70 | -0,73% | 11.431,00 |
| 26.11.2025 | 33,04 | 33,06 | 32,28 | 32,94 | -0,30% | 26.718,00 |
| 25.11.2025 | 33,14 | 34,02 | 32,22 | 33,04 | -1,08% | 12.768,00 |
| 24.11.2025 | 32,16 | 33,40 | 31,98 | 33,40 | 3,99% | 33.813,00 |
| 21.11.2025 | 33,00 | 34,00 | 31,30 | 32,12 | -5,25% | 65.592,00 |
| 20.11.2025 | 34,84 | 36,86 | 32,70 | 33,90 | -1,45% | 66.163,00 |
| 19.11.2025 | 34,44 | 35,28 | 34,04 | 34,40 | -0,35% | 19.864,00 |
| 18.11.2025 | 35,68 | 36,10 | 34,32 | 34,52 | -3,31% | 39.957,00 |
| 17.11.2025 | 34,90 | 38,62 | 34,12 | 35,70 | 5,62% | 179.354,00 |
| 14.11.2025 | 32,82 | 34,14 | 32,22 | 33,80 | 2,74% | 22.455,00 |
| 13.11.2025 | 34,24 | 34,24 | 32,76 | 32,90 | -3,24% | 19.882,00 |
| 12.11.2025 | 33,66 | 34,84 | 33,40 | 34,00 | 0,47% | 50.255,00 |
| 11.11.2025 | 33,38 | 35,08 | 33,12 | 33,84 | 2,30% | 67.711,00 |
| 10.11.2025 | 31,58 | 34,12 | 31,58 | 33,08 | 6,23% | 119.181,00 |
| 07.11.2025 | 31,62 | 32,18 | 30,18 | 31,14 | 0,65% | 61.770,00 |
| 06.11.2025 | 26,80 | 31,94 | 26,80 | 30,94 | 16,58% | 170.531,00 |
| 05.11.2025 | 27,00 | 27,22 | 26,04 | 26,54 | -0,15% | 37.492,00 |
| 04.11.2025 | 27,98 | 28,02 | 26,52 | 26,58 | -5,74% | 37.304,00 |
| 03.11.2025 | 28,18 | 28,48 | 27,54 | 28,20 | 0,93% | 42.454,00 |
| 31.10.2025 | 27,98 | 28,20 | 27,70 | 27,94 | -0,21% | 32.387,00 |
| 30.10.2025 | 27,00 | 28,20 | 26,62 | 28,00 | 3,78% | 80.547,00 |
| 29.10.2025 | 26,56 | 27,60 | 26,34 | 26,98 | 2,04% | 92.691,00 |
| 28.10.2025 | 29,00 | 30,58 | 26,34 | 26,44 | -8,58% | 313.609,00 |
| 27.10.2025 | 36,90 | 37,42 | 27,20 | 28,92 | -21,58% | 136.926,00 |
| 24.10.2025 | 35,46 | 36,98 | 35,14 | 36,88 | 5,25% | 31.564,00 |
| 23.10.2025 | 35,18 | 35,70 | 34,64 | 35,04 | -0,28% | 22.315,00 |
| 22.10.2025 | 36,04 | 36,04 | 34,96 | 35,14 | -3,62% | 25.049,00 |
| 21.10.2025 | 36,38 | 36,52 | 35,64 | 36,46 | 1,11% | 7.692,00 |
| 20.10.2025 | 35,48 | 36,30 | 34,96 | 36,06 | 2,79% | 23.692,00 |
| 17.10.2025 | 35,26 | 35,74 | 34,60 | 35,08 | -2,56% | 21.484,00 |
| 16.10.2025 | 36,32 | 36,98 | 34,50 | 36,00 | -0,55% | 32.554,00 |
| 15.10.2025 | 37,84 | 38,42 | 35,98 | 36,20 | -3,72% | 20.389,00 |
| 14.10.2025 | 37,46 | 37,70 | 36,02 | 37,60 | -0,11% | 44.051,00 |
| 13.10.2025 | 33,60 | 38,06 | 33,60 | 37,64 | 15,11% | 148.686,00 |
| 10.10.2025 | 34,08 | 34,22 | 32,62 | 32,70 | -3,31% | 42.755,00 |
| 09.10.2025 | 33,76 | 34,28 | 33,36 | 33,82 | 0,65% | 22.592,00 |
| 08.10.2025 | 34,52 | 34,60 | 33,18 | 33,60 | -2,27% | 28.514,00 |
| 07.10.2025 | 35,02 | 35,86 | 34,04 | 34,38 | -2,66% | 50.239,00 |
| 06.10.2025 | 33,12 | 35,32 | 32,82 | 35,32 | 7,36% | 85.104,00 |
| 03.10.2025 | 32,90 | 33,46 | 32,32 | 32,90 | 0,06% | 28.462,00 |
| 02.10.2025 | 30,98 | 32,98 | 30,90 | 32,88 | 6,13% | 74.239,00 |
| 01.10.2025 | 30,46 | 30,98 | 29,90 | 30,98 | 1,71% | 9.636,00 |
| 30.09.2025 | 30,50 | 30,94 | 30,14 | 30,46 | 0,53% | 10.099,00 |
| 29.09.2025 | 29,86 | 30,78 | 29,52 | 30,30 | 1,41% | 18.898,00 |
| 26.09.2025 | 30,28 | 30,90 | 29,34 | 29,88 | -1,32% | 35.528,00 |
| 25.09.2025 | 30,80 | 31,12 | 30,16 | 30,28 | -2,82% | 19.454,00 |
| 24.09.2025 | 31,02 | 31,70 | 30,70 | 31,16 | 0,65% | 21.534,00 |
| 23.09.2025 | 30,94 | 31,80 | 30,46 | 30,96 | 0,00% | 51.645,00 |
| 22.09.2025 | 29,78 | 30,98 | 29,34 | 30,96 | 3,27% | 58.282,00 |