30,330€
-0,43%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,38 | 30,54 | 29,90 | 30,34 | -0,39% | 4.740,00 |
| 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 |
| 19.09.2025 | 29,90 | 30,08 | 29,00 | 29,98 | 0,40% | 27.201,00 |
| 18.09.2025 | 28,18 | 29,88 | 28,02 | 29,86 | 6,64% | 54.354,00 |
| 17.09.2025 | 27,52 | 28,38 | 27,50 | 28,00 | 1,52% | 21.984,00 |
| 16.09.2025 | 28,34 | 29,04 | 27,28 | 27,58 | -2,54% | 44.271,00 |
| 15.09.2025 | 25,96 | 28,54 | 25,96 | 28,30 | 9,10% | 46.434,00 |
| 12.09.2025 | 26,62 | 27,04 | 25,60 | 25,94 | -2,11% | 27.757,00 |
| 11.09.2025 | 26,82 | 26,82 | 26,38 | 26,50 | -0,79% | 31.557,00 |
| 10.09.2025 | 26,86 | 27,54 | 26,56 | 26,71 | -0,30% | 25.795,00 |
| 09.09.2025 | 27,08 | 27,18 | 26,26 | 26,79 | -0,19% | 23.635,00 |
| 08.09.2025 | 25,94 | 26,88 | 25,66 | 26,84 | 4,03% | 45.995,00 |
| 05.09.2025 | 25,00 | 25,90 | 24,86 | 25,80 | 3,45% | 40.779,00 |
| 04.09.2025 | 24,40 | 24,94 | 24,32 | 24,94 | 1,14% | 28.086,00 |
| 03.09.2025 | 24,10 | 24,84 | 24,10 | 24,66 | 0,57% | 46.654,00 |
| 02.09.2025 | 25,28 | 25,48 | 24,00 | 24,52 | -3,69% | 83.403,00 |
| 01.09.2025 | 25,50 | 25,70 | 25,08 | 25,46 | -0,24% | 31.449,00 |
| 29.08.2025 | 26,46 | 26,72 | 25,52 | 25,52 | -3,99% | 53.743,00 |
| 28.08.2025 | 26,72 | 28,06 | 26,02 | 26,58 | -2,35% | 73.469,00 |
| 27.08.2025 | 27,18 | 27,30 | 26,52 | 27,22 | 0,00% | 26.553,00 |
| 26.08.2025 | 27,26 | 27,32 | 26,82 | 27,22 | -0,29% | 33.180,00 |
| 25.08.2025 | 27,64 | 27,78 | 27,08 | 27,30 | -1,80% | 28.817,00 |
| 22.08.2025 | 26,82 | 27,92 | 26,58 | 27,80 | 2,96% | 33.436,00 |
| 21.08.2025 | 26,92 | 27,06 | 26,52 | 27,00 | 0,22% | 34.730,00 |
| 20.08.2025 | 27,56 | 27,66 | 26,40 | 26,94 | -3,51% | 49.872,00 |
| 19.08.2025 | 27,44 | 27,98 | 27,10 | 27,92 | 1,38% | 28.814,00 |
| 18.08.2025 | 27,46 | 27,72 | 27,04 | 27,54 | -0,29% | 25.646,00 |
| 15.08.2025 | 28,68 | 28,74 | 27,20 | 27,62 | -2,75% | 54.227,00 |
| 14.08.2025 | 29,08 | 29,48 | 28,34 | 28,40 | -2,47% | 42.300,00 |
| 13.08.2025 | 30,18 | 30,34 | 29,12 | 29,12 | -3,51% | 24.818,00 |
| 12.08.2025 | 29,78 | 30,24 | 29,30 | 30,18 | 1,96% | 24.425,00 |
| 11.08.2025 | 31,00 | 31,48 | 29,54 | 29,60 | -4,95% | 46.869,00 |
| 08.08.2025 | 31,08 | 31,24 | 30,00 | 31,14 | -0,26% | 48.035,00 |
| 07.08.2025 | 31,82 | 32,38 | 30,48 | 31,22 | -1,33% | 47.965,00 |
| 06.08.2025 | 32,50 | 32,78 | 31,46 | 31,64 | -3,36% | 24.289,00 |
| 05.08.2025 | 31,50 | 32,74 | 31,34 | 32,74 | 3,74% | 41.188,00 |
| 04.08.2025 | 32,56 | 32,68 | 31,22 | 31,56 | -3,66% | 34.463,00 |
| 01.08.2025 | 32,12 | 32,78 | 31,34 | 32,76 | 1,61% | 38.889,00 |
| 31.07.2025 | 33,32 | 33,56 | 32,02 | 32,24 | -3,13% | 61.012,00 |
| 30.07.2025 | 32,40 | 33,32 | 32,02 | 33,28 | 2,65% | 107.065,00 |
| 29.07.2025 | 36,90 | 37,28 | 32,12 | 32,42 | -14,68% | 332.704,00 |
| 28.07.2025 | 39,80 | 41,42 | 37,02 | 38,00 | -2,56% | 65.858,00 |
| 25.07.2025 | 39,30 | 39,64 | 38,72 | 39,00 | -1,71% | 18.399,00 |
| 24.07.2025 | 39,52 | 40,10 | 38,74 | 39,68 | -1,54% | 28.118,00 |
| 23.07.2025 | 40,44 | 40,98 | 39,02 | 40,30 | -0,30% | 33.740,00 |
| 22.07.2025 | 42,44 | 42,44 | 40,22 | 40,42 | -4,94% | 23.428,00 |
| 21.07.2025 | 42,82 | 43,28 | 42,14 | 42,52 | -0,65% | 17.661,00 |
| 18.07.2025 | 42,98 | 43,90 | 42,54 | 42,80 | 0,47% | 47.790,00 |
| 17.07.2025 | 40,78 | 42,98 | 40,78 | 42,60 | 4,46% | 30.480,00 |
| 16.07.2025 | 41,12 | 41,44 | 39,80 | 40,78 | -1,73% | 33.356,00 |
| 15.07.2025 | 41,30 | 42,18 | 40,52 | 41,50 | 1,97% | 19.081,00 |
| 14.07.2025 | 41,72 | 41,76 | 39,88 | 40,70 | -2,44% | 51.493,00 |
| 11.07.2025 | 42,42 | 42,58 | 41,72 | 41,72 | -2,30% | 16.722,00 |
| 10.07.2025 | 43,38 | 43,38 | 41,74 | 42,70 | -1,70% | 48.336,00 |
| 09.07.2025 | 44,16 | 44,16 | 42,30 | 43,44 | -1,90% | 37.576,00 |
| 08.07.2025 | 42,70 | 44,50 | 42,60 | 44,28 | 3,22% | 36.678,00 |
| 07.07.2025 | 43,98 | 44,84 | 42,26 | 42,90 | -1,33% | 44.363,00 |
| 04.07.2025 | 43,44 | 43,92 | 42,80 | 43,48 | -0,41% | 22.133,00 |
| 03.07.2025 | 43,84 | 44,34 | 42,70 | 43,66 | -0,37% | 32.381,00 |
| 02.07.2025 | 44,32 | 44,78 | 41,62 | 43,82 | -3,31% | 88.194,00 |
| 01.07.2025 | 47,06 | 47,06 | 44,82 | 45,32 | -4,55% | 19.254,00 |
| 30.06.2025 | 46,28 | 47,48 | 45,50 | 47,48 | 3,89% | 32.023,00 |
| 27.06.2025 | 44,58 | 46,08 | 44,26 | 45,70 | 2,70% | 32.820,00 |
| 26.06.2025 | 43,18 | 44,60 | 42,82 | 44,50 | 3,10% | 16.823,00 |
| 25.06.2025 | 44,64 | 44,74 | 42,82 | 43,16 | -3,32% | 14.668,00 |
| 24.06.2025 | 41,24 | 44,64 | 41,24 | 44,64 | 7,62% | 43.154,00 |
| 23.06.2025 | 40,70 | 41,70 | 40,52 | 41,48 | 1,12% | 12.097,00 |
| 20.06.2025 | 41,56 | 42,66 | 40,50 | 41,02 | -1,06% | 15.814,00 |
| 19.06.2025 | 41,50 | 41,78 | 40,86 | 41,46 | 0,24% | 3.989,00 |
| 18.06.2025 | 41,22 | 41,74 | 41,04 | 41,36 | 0,34% | 9.941,00 |
| 17.06.2025 | 41,86 | 42,10 | 40,88 | 41,22 | -2,04% | 8.256,00 |
| 16.06.2025 | 41,00 | 42,26 | 40,58 | 42,08 | 3,14% | 9.917,00 |
| 13.06.2025 | 40,78 | 41,64 | 40,06 | 40,80 | -1,69% | 9.338,00 |
| 12.06.2025 | 41,88 | 43,24 | 40,62 | 41,50 | -0,24% | 40.512,00 |
| 11.06.2025 | 41,26 | 42,26 | 40,72 | 41,60 | 1,71% | 33.001,00 |
| 10.06.2025 | 40,66 | 42,04 | 40,04 | 40,90 | 0,44% | 38.993,00 |
| 09.06.2025 | 39,30 | 40,86 | 39,08 | 40,72 | 3,19% | 18.701,00 |
| 06.06.2025 | 38,98 | 39,54 | 38,28 | 39,46 | 1,44% | 14.355,00 |
| 05.06.2025 | 38,58 | 39,46 | 38,14 | 38,90 | 1,89% | 19.936,00 |
| 04.06.2025 | 38,48 | 39,20 | 38,18 | 38,18 | -2,00% | 23.286,00 |
| 03.06.2025 | 38,52 | 38,98 | 37,64 | 38,96 | -0,71% | 14.290,00 |
| 02.06.2025 | 38,44 | 39,36 | 36,68 | 39,24 | 1,40% | 29.198,00 |
| 30.05.2025 | 39,30 | 39,86 | 37,98 | 38,70 | -2,17% | 16.856,00 |
| 29.05.2025 | 40,30 | 41,68 | 38,92 | 39,56 | -0,50% | 27.953,00 |
| 28.05.2025 | 40,30 | 40,60 | 38,42 | 39,76 | -1,83% | 33.961,00 |
| 27.05.2025 | 38,32 | 40,50 | 37,94 | 40,50 | 4,98% | 44.524,00 |
| 26.05.2025 | 36,34 | 38,58 | 36,34 | 38,58 | 6,05% | 20.980,00 |
| 23.05.2025 | 37,48 | 37,96 | 35,52 | 36,38 | -3,45% | 21.287,00 |
| 22.05.2025 | 37,62 | 37,68 | 36,86 | 37,68 | 0,32% | 9.154,00 |
| 21.05.2025 | 38,00 | 38,22 | 37,56 | 37,56 | -2,09% | 9.752,00 |
| 20.05.2025 | 38,52 | 38,78 | 37,72 | 38,36 | -0,10% | 6.366,00 |
| 19.05.2025 | 39,62 | 39,74 | 37,70 | 38,40 | -2,88% | 20.661,00 |
| 16.05.2025 | 39,44 | 40,02 | 39,08 | 39,54 | -0,85% | 9.768,00 |
| 15.05.2025 | 39,48 | 40,02 | 38,68 | 39,88 | 2,15% | 12.901,00 |