20,825€
-2,23%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 20,95 | 21,15 | 20,75 | 20,85 | -2,11% | 315,00 |
| 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 |
| 17.07.2023 | 24,20 | 24,25 | 23,85 | 24,05 | -0,41% | 3.203,00 |
| 14.07.2023 | 24,10 | 24,70 | 23,85 | 24,15 | 0,42% | 11.104,00 |
| 13.07.2023 | 24,10 | 24,25 | 23,80 | 24,05 | -0,21% | 7.610,00 |
| 12.07.2023 | 23,15 | 24,15 | 23,00 | 24,10 | 2,55% | 14.224,00 |
| 11.07.2023 | 23,70 | 23,85 | 22,90 | 23,50 | 0,43% | 7.832,00 |
| 10.07.2023 | 23,50 | 23,75 | 22,95 | 23,40 | 0,43% | 9.325,00 |
| 07.07.2023 | 23,60 | 23,65 | 22,80 | 23,30 | 0,22% | 12.385,00 |
| 06.07.2023 | 24,60 | 24,60 | 23,20 | 23,25 | -5,87% | 15.548,00 |
| 05.07.2023 | 24,90 | 25,50 | 24,55 | 24,70 | -2,56% | 19.703,00 |
| 04.07.2023 | 23,70 | 25,40 | 23,65 | 25,35 | 6,51% | 12.987,00 |
| 03.07.2023 | 24,50 | 24,70 | 23,65 | 23,80 | -3,05% | 15.540,00 |
| 30.06.2023 | 23,95 | 24,70 | 23,55 | 24,55 | 0,82% | 61.653,00 |
| 29.06.2023 | 26,05 | 26,10 | 24,20 | 24,35 | -6,88% | 27.702,00 |
| 28.06.2023 | 26,35 | 26,50 | 25,40 | 26,15 | -0,95% | 13.186,00 |
| 27.06.2023 | 27,45 | 27,45 | 25,85 | 26,40 | -2,40% | 20.741,00 |
| 26.06.2023 | 27,70 | 27,80 | 26,90 | 27,05 | -1,81% | 8.079,00 |
| 23.06.2023 | 27,25 | 27,55 | 26,90 | 27,55 | 1,66% | 17.681,00 |
| 22.06.2023 | 26,70 | 27,35 | 26,40 | 27,10 | 0,37% | 10.164,00 |
| 21.06.2023 | 25,80 | 27,15 | 25,80 | 27,00 | 2,08% | 18.258,00 |
| 20.06.2023 | 26,45 | 26,55 | 25,75 | 26,45 | -0,56% | 9.966,00 |
| 19.06.2023 | 26,55 | 26,65 | 26,25 | 26,60 | 0,19% | 8.696,00 |
| 16.06.2023 | 26,00 | 26,75 | 25,60 | 26,55 | 2,51% | 17.821,00 |
| 15.06.2023 | 27,10 | 27,35 | 25,50 | 25,90 | -4,07% | 21.949,00 |
| 14.06.2023 | 26,45 | 27,35 | 25,95 | 27,00 | 2,08% | 31.427,00 |
| 13.06.2023 | 26,00 | 26,50 | 26,00 | 26,45 | 2,12% | 23.772,00 |
| 12.06.2023 | 25,00 | 26,15 | 24,80 | 25,90 | 5,28% | 21.476,00 |
| 09.06.2023 | 23,85 | 24,90 | 23,60 | 24,60 | 4,02% | 5.083,00 |
| 08.06.2023 | 23,90 | 24,10 | 23,30 | 23,65 | 0,21% | 2.648,00 |
| 07.06.2023 | 23,70 | 24,15 | 23,60 | 23,60 | -1,87% | 2.212,00 |
| 06.06.2023 | 24,15 | 24,20 | 23,20 | 24,05 | -0,21% | 7.067,00 |
| 05.06.2023 | 24,45 | 24,50 | 23,85 | 24,10 | -2,03% | 6.487,00 |
| 02.06.2023 | 24,45 | 24,95 | 24,15 | 24,60 | 2,07% | 5.817,00 |
| 01.06.2023 | 24,60 | 24,90 | 23,70 | 24,10 | -2,63% | 13.571,00 |
| 31.05.2023 | 25,40 | 25,85 | 24,75 | 24,75 | -2,94% | 18.793,00 |
| 30.05.2023 | 26,25 | 26,55 | 25,10 | 25,50 | -2,67% | 25.977,00 |
| 29.05.2023 | 25,45 | 26,20 | 25,25 | 26,20 | 2,95% | 11.721,00 |
| 26.05.2023 | 24,20 | 25,45 | 24,10 | 25,45 | 5,17% | 21.257,00 |
| 25.05.2023 | 22,40 | 24,20 | 22,40 | 24,20 | 8,04% | 26.276,00 |
| 24.05.2023 | 22,85 | 22,85 | 22,30 | 22,40 | -1,97% | 9.734,00 |
| 23.05.2023 | 22,85 | 23,20 | 22,60 | 22,85 | 0,00% | 7.230,00 |
| 22.05.2023 | 22,65 | 23,25 | 22,60 | 22,85 | -0,44% | 6.412,00 |
| 19.05.2023 | 22,85 | 23,10 | 22,65 | 22,95 | 0,00% | 20.480,00 |
| 18.05.2023 | 22,00 | 23,00 | 22,00 | 22,95 | 5,03% | 10.924,00 |
| 17.05.2023 | 21,75 | 22,10 | 21,50 | 21,85 | 0,69% | 4.876,00 |
| 16.05.2023 | 21,95 | 22,45 | 21,25 | 21,70 | -1,14% | 25.210,00 |
| 15.05.2023 | 22,35 | 22,40 | 21,55 | 21,95 | -1,57% | 19.451,00 |
| 12.05.2023 | 22,20 | 22,50 | 21,95 | 22,30 | 1,36% | 12.827,00 |
| 11.05.2023 | 24,60 | 24,75 | 21,55 | 22,00 | -11,47% | 62.640,00 |
| 10.05.2023 | 24,60 | 25,00 | 24,60 | 24,85 | 0,81% | 5.267,00 |
| 09.05.2023 | 25,05 | 25,05 | 24,55 | 24,65 | -0,60% | 5.390,00 |
| 08.05.2023 | 25,45 | 25,50 | 24,60 | 24,80 | -2,75% | 10.289,00 |
| 05.05.2023 | 25,00 | 25,65 | 24,75 | 25,50 | 3,24% | 16.410,00 |