Süss MicroTec SE
[WKN: A1K023 | ISIN: DE000A1K0235]
Aktienkurse
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