24,700€
-6,62%
Echtzeit-Aktienkurs SUESS MICROTEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SUESS MICROTEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 25,90 | 26,75 | 24,55 | 24,80 | -6,24% | 19.800,00 |
| 01.12.2023 | 26,20 | 26,80 | 26,10 | 26,45 | 1,93% | 4.769,00 |
| 30.11.2023 | 26,75 | 26,90 | 25,90 | 25,95 | -2,26% | 10.515,00 |
| 29.11.2023 | 26,15 | 27,40 | 25,70 | 26,55 | 1,53% | 24.624,00 |
| 28.11.2023 | 25,90 | 26,20 | 25,60 | 26,15 | 0,38% | 8.102,00 |
| 27.11.2023 | 25,50 | 26,20 | 25,45 | 26,05 | 1,96% | 20.758,00 |
| 24.11.2023 | 25,55 | 25,80 | 25,35 | 25,55 | 0,00% | 7.494,00 |
| 23.11.2023 | 25,40 | 25,65 | 25,15 | 25,55 | 0,39% | 6.562,00 |
| 22.11.2023 | 24,55 | 25,50 | 24,45 | 25,45 | 3,67% | 22.331,00 |
| 21.11.2023 | 23,60 | 25,00 | 23,55 | 24,55 | 3,15% | 19.676,00 |
| 20.11.2023 | 23,50 | 23,80 | 23,15 | 23,80 | 1,93% | 6.476,00 |
| 17.11.2023 | 23,00 | 23,70 | 22,90 | 23,35 | 2,19% | 9.592,00 |
| 16.11.2023 | 23,15 | 23,15 | 22,35 | 22,85 | -1,72% | 11.963,00 |
| 15.11.2023 | 22,70 | 23,35 | 22,40 | 23,25 | 2,42% | 14.323,00 |
| 14.11.2023 | 22,75 | 22,75 | 22,25 | 22,70 | 0,44% | 7.500,00 |
| 13.11.2023 | 22,25 | 22,95 | 22,25 | 22,60 | 2,49% | 8.064,00 |
| 10.11.2023 | 21,75 | 22,05 | 21,25 | 22,05 | 1,61% | 9.352,00 |
| 09.11.2023 | 20,30 | 22,35 | 20,00 | 21,70 | 7,43% | 27.824,00 |
| 08.11.2023 | 17,02 | 20,65 | 16,72 | 20,20 | 18,13% | 38.328,00 |
| 07.11.2023 | 17,42 | 17,56 | 16,74 | 17,10 | -3,82% | 6.648,00 |
| 06.11.2023 | 18,86 | 18,92 | 17,44 | 17,78 | -5,43% | 12.584,00 |
| 03.11.2023 | 18,46 | 18,88 | 18,12 | 18,80 | 1,73% | 8.719,00 |
| 02.11.2023 | 17,52 | 18,48 | 17,32 | 18,48 | 8,07% | 8.677,00 |
| 01.11.2023 | 16,42 | 17,40 | 16,20 | 17,10 | 3,26% | 5.411,00 |
| 31.10.2023 | 16,40 | 16,56 | 15,92 | 16,56 | 1,10% | 5.048,00 |
| 30.10.2023 | 16,90 | 16,90 | 16,18 | 16,38 | -2,96% | 10.023,00 |
| 27.10.2023 | 15,86 | 16,88 | 15,72 | 16,88 | 7,52% | 22.944,00 |
| 26.10.2023 | 17,70 | 17,78 | 14,96 | 15,70 | -14,49% | 58.877,00 |
| 25.10.2023 | 21,40 | 21,85 | 18,02 | 18,36 | -14,60% | 29.534,00 |
| 24.10.2023 | 21,25 | 21,50 | 21,05 | 21,50 | 2,87% | 4.213,00 |
| 23.10.2023 | 21,05 | 21,40 | 20,60 | 20,90 | -0,95% | 3.672,00 |
| 20.10.2023 | 21,30 | 21,45 | 20,95 | 21,10 | -2,76% | 6.260,00 |
| 19.10.2023 | 21,55 | 22,00 | 21,55 | 21,70 | 0,70% | 2.881,00 |
| 18.10.2023 | 22,25 | 22,25 | 21,55 | 21,55 | -3,15% | 1.379,00 |
| 17.10.2023 | 21,95 | 22,75 | 21,95 | 22,25 | 2,77% | 5.601,00 |
| 16.10.2023 | 22,00 | 22,20 | 21,50 | 21,65 | -2,70% | 2.258,00 |
| 13.10.2023 | 22,55 | 23,15 | 22,20 | 22,25 | -1,33% | 11.628,00 |
| 12.10.2023 | 21,65 | 22,55 | 21,55 | 22,55 | 4,88% | 15.365,00 |
| 11.10.2023 | 21,75 | 21,80 | 21,25 | 21,50 | 0,70% | 2.764,00 |
| 10.10.2023 | 21,30 | 21,65 | 21,10 | 21,35 | 0,95% | 2.759,00 |
| 09.10.2023 | 21,20 | 21,60 | 20,80 | 21,15 | -2,31% | 1.974,00 |
| 06.10.2023 | 21,55 | 21,80 | 21,10 | 21,65 | -0,23% | 3.627,00 |
| 05.10.2023 | 21,70 | 22,20 | 21,60 | 21,70 | 0,00% | 6.680,00 |
| 04.10.2023 | 21,05 | 21,70 | 20,85 | 21,70 | 1,17% | 3.439,00 |
| 03.10.2023 | 21,70 | 21,85 | 21,20 | 21,45 | -2,05% | 2.072,00 |
| 02.10.2023 | 21,90 | 21,95 | 21,50 | 21,90 | 0,00% | 4.437,00 |
| 29.09.2023 | 21,20 | 22,10 | 21,20 | 21,90 | 4,29% | 8.136,00 |
| 28.09.2023 | 20,80 | 21,30 | 20,60 | 21,00 | 0,00% | 5.328,00 |
| 27.09.2023 | 19,88 | 21,00 | 19,80 | 21,00 | 5,63% | 9.877,00 |
| 26.09.2023 | 20,05 | 20,30 | 19,66 | 19,88 | -2,79% | 12.609,00 |
| 25.09.2023 | 20,90 | 20,90 | 20,30 | 20,45 | -1,21% | 7.573,00 |
| 22.09.2023 | 21,20 | 21,20 | 20,65 | 20,70 | -4,17% | 4.762,00 |
| 21.09.2023 | 21,15 | 21,70 | 20,75 | 21,60 | 1,41% | 4.472,00 |
| 20.09.2023 | 20,85 | 21,40 | 20,70 | 21,30 | 2,16% | 8.134,00 |
| 19.09.2023 | 21,20 | 21,20 | 20,35 | 20,85 | -0,71% | 17.094,00 |
| 18.09.2023 | 21,55 | 21,55 | 21,00 | 21,00 | -4,11% | 8.853,00 |
| 15.09.2023 | 22,00 | 22,30 | 21,60 | 21,90 | 0,46% | 4.551,00 |
| 14.09.2023 | 21,75 | 22,15 | 21,65 | 21,80 | 0,93% | 4.672,00 |
| 13.09.2023 | 20,75 | 21,60 | 20,10 | 21,60 | 3,10% | 15.503,00 |
| 12.09.2023 | 20,15 | 20,95 | 20,15 | 20,95 | 2,20% | 3.936,00 |
| 11.09.2023 | 20,25 | 21,00 | 20,20 | 20,50 | -0,24% | 11.943,00 |
| 08.09.2023 | 20,70 | 20,95 | 20,30 | 20,55 | 0,98% | 7.060,00 |
| 07.09.2023 | 21,20 | 21,30 | 20,25 | 20,35 | -4,68% | 12.934,00 |
| 06.09.2023 | 21,40 | 21,50 | 21,15 | 21,35 | 0,95% | 7.785,00 |
| 05.09.2023 | 21,15 | 21,45 | 21,15 | 21,15 | -0,70% | 5.850,00 |
| 04.09.2023 | 21,30 | 21,65 | 21,20 | 21,30 | -0,23% | 9.290,00 |
| 01.09.2023 | 21,65 | 21,80 | 21,15 | 21,35 | -0,47% | 7.028,00 |
| 31.08.2023 | 21,50 | 21,85 | 21,45 | 21,45 | -0,23% | 6.096,00 |
| 30.08.2023 | 22,05 | 22,05 | 21,45 | 21,50 | -2,49% | 3.242,00 |
| 29.08.2023 | 21,95 | 22,05 | 21,30 | 22,05 | 1,38% | 4.960,00 |
| 28.08.2023 | 22,15 | 22,30 | 21,70 | 21,75 | -0,91% | 7.403,00 |
| 25.08.2023 | 20,90 | 22,25 | 20,90 | 21,95 | 5,78% | 14.437,00 |
| 24.08.2023 | 21,65 | 21,95 | 20,45 | 20,75 | -3,71% | 7.638,00 |
| 23.08.2023 | 21,80 | 21,90 | 20,95 | 21,55 | 0,00% | 7.300,00 |
| 22.08.2023 | 21,45 | 21,90 | 21,15 | 21,55 | 1,89% | 3.684,00 |
| 21.08.2023 | 20,85 | 21,45 | 20,85 | 21,15 | 1,44% | 3.848,00 |
| 18.08.2023 | 21,05 | 21,30 | 20,80 | 20,85 | 0,00% | 3.509,00 |
| 17.08.2023 | 21,10 | 21,35 | 20,55 | 20,85 | -2,80% | 5.260,00 |
| 16.08.2023 | 21,15 | 21,50 | 21,05 | 21,45 | 1,66% | 4.893,00 |
| 15.08.2023 | 21,10 | 21,50 | 21,10 | 21,10 | 0,00% | 4.972,00 |
| 14.08.2023 | 21,25 | 21,60 | 20,95 | 21,10 | -1,63% | 6.864,00 |
| 11.08.2023 | 21,20 | 21,65 | 21,15 | 21,45 | 1,18% | 10.520,00 |
| 10.08.2023 | 21,45 | 21,70 | 20,50 | 21,20 | -1,17% | 11.930,00 |
| 09.08.2023 | 22,20 | 22,55 | 21,15 | 21,45 | -1,38% | 6.896,00 |
| 08.08.2023 | 21,80 | 22,10 | 21,65 | 21,75 | -0,68% | 3.762,00 |
| 07.08.2023 | 21,55 | 22,05 | 21,55 | 21,90 | 1,62% | 7.466,00 |
| 04.08.2023 | 22,15 | 22,35 | 21,35 | 21,55 | -1,82% | 14.575,00 |
| 03.08.2023 | 22,35 | 22,80 | 21,10 | 21,95 | -2,01% | 24.962,00 |
| 02.08.2023 | 22,10 | 22,80 | 21,90 | 22,40 | 2,28% | 15.757,00 |
| 01.08.2023 | 23,00 | 23,00 | 21,90 | 21,90 | -4,78% | 17.964,00 |
| 31.07.2023 | 22,70 | 23,00 | 21,15 | 23,00 | 0,66% | 23.411,00 |
| 28.07.2023 | 21,95 | 23,70 | 21,65 | 22,85 | 5,79% | 42.339,00 |
| 27.07.2023 | 24,90 | 25,25 | 21,35 | 21,60 | -12,73% | 48.046,00 |
| 26.07.2023 | 25,00 | 25,05 | 24,55 | 24,75 | -1,20% | 2.206,00 |
| 25.07.2023 | 24,35 | 25,40 | 24,30 | 25,05 | 2,66% | 17.407,00 |
| 24.07.2023 | 24,65 | 25,00 | 24,40 | 24,40 | -0,41% | 5.607,00 |
| 21.07.2023 | 23,45 | 24,65 | 23,40 | 24,50 | 3,16% | 7.014,00 |
| 20.07.2023 | 24,10 | 24,10 | 23,15 | 23,75 | -1,45% | 9.292,00 |
| 19.07.2023 | 24,10 | 24,30 | 24,05 | 24,10 | 0,84% | 8.940,00 |
| 18.07.2023 | 24,35 | 24,45 | 23,90 | 23,90 | -0,62% | 2.835,00 |