92,650€
-3,04%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 98,60 | 98,60 | 91,45 | 95,55 | -3,63% | 14.760,00 |
| 03.06.2026 | 93,25 | 100,70 | 93,25 | 99,15 | 5,93% | 31.814,00 |
| 02.06.2026 | 88,55 | 94,80 | 87,95 | 93,60 | 5,70% | 16.067,00 |
| 01.06.2026 | 92,50 | 94,35 | 87,75 | 88,55 | -3,59% | 14.090,00 |
| 29.05.2026 | 92,95 | 94,75 | 91,40 | 91,85 | -1,18% | 17.653,00 |
| 28.05.2026 | 90,30 | 94,10 | 89,10 | 92,95 | 3,05% | 15.846,00 |
| 27.05.2026 | 93,65 | 94,45 | 89,20 | 90,20 | -3,84% | 11.934,00 |
| 26.05.2026 | 92,05 | 94,35 | 90,75 | 93,80 | 1,46% | 12.942,00 |
| 25.05.2026 | 92,05 | 92,95 | 90,85 | 92,45 | 3,07% | 7.633,00 |
| 22.05.2026 | 88,15 | 90,60 | 88,05 | 89,70 | 1,36% | 13.878,00 |
| 21.05.2026 | 88,00 | 89,55 | 86,25 | 88,50 | 1,14% | 9.500,00 |
| 20.05.2026 | 85,95 | 87,95 | 84,65 | 87,50 | 1,16% | 13.266,00 |
| 19.05.2026 | 88,40 | 89,50 | 83,40 | 86,50 | -3,24% | 25.328,00 |
| 18.05.2026 | 89,00 | 94,80 | 88,10 | 89,40 | -0,06% | 22.122,00 |
| 15.05.2026 | 91,60 | 91,85 | 88,20 | 89,45 | -4,18% | 13.899,00 |
| 14.05.2026 | 87,75 | 94,10 | 87,30 | 93,35 | 6,56% | 17.556,00 |
| 13.05.2026 | 84,30 | 88,05 | 83,50 | 87,60 | 5,86% | 28.563,00 |
| 12.05.2026 | 86,30 | 88,75 | 81,25 | 82,75 | -4,39% | 38.236,00 |
| 11.05.2026 | 87,95 | 90,80 | 86,05 | 86,55 | -1,65% | 26.299,00 |
| 08.05.2026 | 86,60 | 88,95 | 83,55 | 88,00 | 2,03% | 37.484,00 |
| 07.05.2026 | 80,50 | 90,85 | 80,40 | 86,25 | 7,48% | 46.843,00 |
| 06.05.2026 | 80,85 | 82,75 | 78,20 | 80,25 | 0,94% | 42.394,00 |
| 05.05.2026 | 76,85 | 79,95 | 76,10 | 79,50 | 3,65% | 17.085,00 |
| 04.05.2026 | 76,25 | 79,50 | 75,20 | 76,70 | 1,12% | 26.604,00 |
| 30.04.2026 | 69,30 | 76,90 | 69,30 | 75,85 | 9,06% | 55.485,00 |
| 29.04.2026 | 68,30 | 71,20 | 68,05 | 69,55 | 2,58% | 16.446,00 |
| 28.04.2026 | 69,35 | 69,40 | 67,10 | 67,80 | -2,16% | 15.364,00 |
| 27.04.2026 | 69,75 | 71,45 | 68,60 | 69,30 | -1,14% | 17.170,00 |
| 24.04.2026 | 69,75 | 71,70 | 68,65 | 70,10 | 2,49% | 36.582,00 |
| 23.04.2026 | 68,55 | 69,95 | 68,15 | 68,40 | -0,15% | 18.032,00 |
| 22.04.2026 | 68,65 | 69,80 | 67,30 | 68,50 | 1,48% | 14.825,00 |
| 21.04.2026 | 67,15 | 68,85 | 66,20 | 67,50 | 0,82% | 20.524,00 |
| 20.04.2026 | 64,45 | 67,40 | 63,95 | 66,95 | 2,53% | 20.228,00 |
| 17.04.2026 | 64,05 | 66,75 | 63,55 | 65,30 | 2,51% | 35.286,00 |
| 16.04.2026 | 62,60 | 65,00 | 62,45 | 63,70 | 1,76% | 24.679,00 |
| 15.04.2026 | 59,00 | 63,65 | 58,85 | 62,60 | 5,48% | 35.161,00 |
| 14.04.2026 | 58,55 | 60,35 | 58,35 | 59,35 | 2,33% | 17.015,00 |
| 13.04.2026 | 59,55 | 61,50 | 57,40 | 58,00 | -4,13% | 24.649,00 |
| 10.04.2026 | 57,95 | 61,70 | 57,85 | 60,50 | 4,49% | 36.745,00 |
| 09.04.2026 | 56,50 | 57,90 | 55,90 | 57,90 | 2,84% | 11.074,00 |
| 08.04.2026 | 54,50 | 57,20 | 54,50 | 56,30 | 8,17% | 33.558,00 |
| 07.04.2026 | 50,20 | 53,40 | 50,00 | 52,05 | 3,27% | 17.062,00 |
| 02.04.2026 | 49,20 | 50,70 | 47,62 | 50,40 | -1,66% | 22.928,00 |
| 01.04.2026 | 51,20 | 51,80 | 48,90 | 51,25 | 0,89% | 18.387,00 |
| 31.03.2026 | 48,40 | 51,00 | 47,50 | 50,80 | 6,77% | 24.316,00 |
| 30.03.2026 | 50,85 | 50,90 | 42,50 | 47,58 | -7,25% | 81.227,00 |
| 27.03.2026 | 57,05 | 57,15 | 50,60 | 51,30 | -9,36% | 38.330,00 |
| 26.03.2026 | 58,75 | 59,25 | 56,25 | 56,60 | -4,47% | 18.410,00 |
| 25.03.2026 | 57,40 | 59,60 | 57,40 | 59,25 | 2,51% | 21.092,00 |
| 24.03.2026 | 57,90 | 58,25 | 54,50 | 57,80 | -4,15% | 34.744,00 |
| 23.03.2026 | 55,80 | 61,95 | 52,40 | 60,30 | 7,77% | 54.572,00 |
| 20.03.2026 | 58,65 | 61,00 | 55,90 | 55,95 | -4,20% | 24.669,00 |
| 19.03.2026 | 59,00 | 61,50 | 57,30 | 58,40 | -1,18% | 21.154,00 |
| 18.03.2026 | 60,30 | 61,80 | 59,00 | 59,10 | -1,17% | 21.066,00 |
| 17.03.2026 | 60,00 | 60,65 | 58,20 | 59,80 | -1,08% | 21.625,00 |
| 16.03.2026 | 60,00 | 62,05 | 59,55 | 60,45 | 1,00% | 21.815,00 |
| 13.03.2026 | 58,05 | 62,20 | 57,75 | 59,85 | 3,64% | 52.751,00 |
| 12.03.2026 | 55,05 | 62,85 | 55,05 | 57,75 | 3,68% | 60.177,00 |
| 11.03.2026 | 53,80 | 55,95 | 53,55 | 55,70 | 3,92% | 16.417,00 |
| 10.03.2026 | 52,20 | 55,20 | 52,20 | 53,60 | 2,39% | 22.290,00 |
| 09.03.2026 | 50,80 | 52,35 | 47,22 | 52,35 | 1,75% | 25.822,00 |
| 06.03.2026 | 55,15 | 55,75 | 50,80 | 51,45 | -6,71% | 46.480,00 |
| 05.03.2026 | 56,50 | 58,15 | 54,40 | 55,15 | -2,73% | 21.173,00 |
| 04.03.2026 | 56,25 | 57,10 | 56,20 | 56,70 | 5,39% | 35.750,00 |
| 03.03.2026 | 53,75 | 54,20 | 52,25 | 53,80 | -2,62% | 37.144,00 |
| 02.03.2026 | 52,00 | 55,35 | 51,35 | 55,25 | 1,10% | 26.313,00 |
| 27.02.2026 | 52,75 | 55,80 | 52,70 | 54,65 | 3,41% | 31.406,00 |
| 26.02.2026 | 53,00 | 54,90 | 51,80 | 52,85 | -0,47% | 33.616,00 |
| 25.02.2026 | 51,85 | 53,10 | 51,75 | 53,10 | 2,21% | 14.739,00 |
| 24.02.2026 | 48,86 | 53,10 | 48,86 | 51,95 | 5,42% | 43.522,00 |
| 23.02.2026 | 49,12 | 49,78 | 48,40 | 49,28 | -1,40% | 9.952,00 |
| 20.02.2026 | 49,18 | 50,45 | 48,82 | 49,98 | 1,92% | 14.011,00 |
| 19.02.2026 | 49,26 | 49,52 | 48,20 | 49,04 | -0,85% | 9.662,00 |
| 18.02.2026 | 49,00 | 50,05 | 48,52 | 49,46 | 1,10% | 12.330,00 |
| 17.02.2026 | 47,72 | 49,50 | 46,74 | 48,92 | 1,12% | 15.158,00 |
| 16.02.2026 | 47,44 | 48,64 | 47,42 | 48,38 | 1,72% | 5.636,00 |
| 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 |