63,050€
1,20%
Echtzeit-Aktienkurs SUSS MICROTEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SUSS MICROTEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 62,70 | 65,80 | 62,00 | 63,30 | 1,61% | 30.391,00 |
| 16.10.2024 | 63,70 | 64,60 | 61,20 | 62,30 | -2,81% | 30.537,00 |
| 15.10.2024 | 69,50 | 71,00 | 60,10 | 64,10 | -7,24% | 51.531,00 |
| 14.10.2024 | 69,90 | 69,90 | 68,00 | 69,10 | -1,14% | 12.787,00 |
| 11.10.2024 | 70,30 | 70,30 | 67,80 | 69,90 | -0,57% | 9.311,00 |
| 10.10.2024 | 70,10 | 70,80 | 69,30 | 70,30 | 0,43% | 11.249,00 |
| 09.10.2024 | 68,50 | 70,80 | 67,90 | 70,00 | 3,09% | 21.137,00 |
| 08.10.2024 | 66,80 | 69,30 | 66,60 | 67,90 | 1,19% | 5.870,00 |
| 07.10.2024 | 68,70 | 69,90 | 66,40 | 67,10 | -2,75% | 14.175,00 |
| 04.10.2024 | 67,50 | 69,30 | 66,90 | 69,00 | 1,32% | 11.638,00 |
| 03.10.2024 | 68,30 | 68,50 | 65,20 | 68,10 | -1,30% | 6.756,00 |
| 02.10.2024 | 67,60 | 69,80 | 66,20 | 69,00 | 1,92% | 19.811,00 |
| 01.10.2024 | 69,30 | 71,50 | 66,40 | 67,70 | -1,60% | 42.795,00 |
| 30.09.2024 | 66,40 | 69,80 | 66,10 | 68,80 | 3,46% | 34.128,00 |
| 27.09.2024 | 67,10 | 68,70 | 65,80 | 66,50 | -1,63% | 22.464,00 |
| 26.09.2024 | 63,10 | 68,40 | 63,10 | 67,60 | 8,51% | 61.971,00 |
| 25.09.2024 | 59,40 | 62,40 | 58,40 | 62,30 | 4,01% | 27.765,00 |
| 24.09.2024 | 59,80 | 60,00 | 58,70 | 59,90 | 0,00% | 31.341,00 |
| 23.09.2024 | 57,60 | 59,90 | 56,20 | 59,90 | 4,17% | 22.184,00 |
| 20.09.2024 | 56,30 | 57,70 | 55,20 | 57,50 | 1,59% | 11.577,00 |
| 19.09.2024 | 59,40 | 59,90 | 55,20 | 56,60 | -4,71% | 32.083,00 |
| 18.09.2024 | 57,00 | 59,40 | 57,00 | 59,40 | 4,39% | 19.051,00 |
| 17.09.2024 | 55,10 | 60,60 | 55,00 | 56,90 | 7,16% | 64.083,00 |
| 16.09.2024 | 54,60 | 55,10 | 52,60 | 53,10 | -2,75% | 15.062,00 |
| 13.09.2024 | 55,60 | 55,70 | 54,10 | 54,60 | -0,91% | 16.255,00 |
| 12.09.2024 | 54,80 | 55,80 | 54,10 | 55,10 | 1,29% | 20.271,00 |
| 11.09.2024 | 53,10 | 54,70 | 52,90 | 54,40 | 2,64% | 10.535,00 |
| 10.09.2024 | 52,00 | 53,50 | 51,90 | 53,00 | 1,53% | 12.955,00 |
| 09.09.2024 | 50,40 | 52,70 | 50,40 | 52,20 | 3,57% | 23.647,00 |
| 06.09.2024 | 50,30 | 52,10 | 49,25 | 50,40 | -0,59% | 12.049,00 |
| 05.09.2024 | 51,00 | 51,50 | 49,40 | 50,70 | -0,98% | 21.977,00 |
| 04.09.2024 | 52,00 | 52,50 | 50,50 | 51,20 | -3,94% | 21.316,00 |
| 03.09.2024 | 57,40 | 57,90 | 53,00 | 53,30 | -7,14% | 22.603,00 |
| 02.09.2024 | 58,00 | 58,20 | 56,30 | 57,40 | -0,69% | 6.848,00 |
| 30.08.2024 | 57,30 | 58,40 | 56,30 | 57,80 | 1,94% | 11.586,00 |
| 29.08.2024 | 52,30 | 57,50 | 50,30 | 56,70 | 7,59% | 31.751,00 |
| 28.08.2024 | 52,80 | 53,40 | 52,40 | 52,70 | 0,19% | 17.727,00 |
| 27.08.2024 | 52,90 | 53,00 | 51,80 | 52,60 | -0,19% | 13.311,00 |
| 26.08.2024 | 53,80 | 54,00 | 52,40 | 52,70 | -1,68% | 14.461,00 |
| 23.08.2024 | 55,10 | 55,20 | 52,40 | 53,60 | -2,19% | 20.576,00 |
| 22.08.2024 | 57,50 | 57,50 | 54,50 | 54,80 | -4,86% | 20.902,00 |
| 21.08.2024 | 57,10 | 58,50 | 56,70 | 57,60 | 1,77% | 10.906,00 |
| 20.08.2024 | 57,20 | 59,40 | 56,40 | 56,60 | -1,74% | 22.851,00 |
| 19.08.2024 | 58,90 | 59,00 | 57,10 | 57,60 | -3,19% | 15.978,00 |
| 16.08.2024 | 58,00 | 59,50 | 57,90 | 59,50 | 2,76% | 15.760,00 |
| 15.08.2024 | 56,70 | 58,60 | 56,70 | 57,90 | 1,58% | 19.883,00 |
| 14.08.2024 | 57,80 | 57,90 | 56,20 | 57,00 | -1,38% | 22.681,00 |
| 13.08.2024 | 56,20 | 57,90 | 56,00 | 57,80 | 4,14% | 18.414,00 |
| 12.08.2024 | 56,50 | 57,20 | 55,30 | 55,50 | -1,42% | 14.810,00 |
| 09.08.2024 | 54,70 | 56,90 | 54,50 | 56,30 | 2,55% | 23.512,00 |
| 08.08.2024 | 54,90 | 54,90 | 51,40 | 54,90 | 1,86% | 19.476,00 |
| 07.08.2024 | 53,80 | 56,40 | 51,40 | 53,90 | 3,65% | 79.755,00 |
| 06.08.2024 | 50,80 | 53,50 | 49,00 | 52,00 | 6,56% | 59.043,00 |
| 05.08.2024 | 55,40 | 55,40 | 45,75 | 48,80 | -11,27% | 89.502,00 |
| 02.08.2024 | 59,30 | 59,30 | 51,60 | 55,00 | -7,56% | 72.152,00 |
| 01.08.2024 | 63,10 | 63,50 | 59,40 | 59,50 | -5,41% | 12.168,00 |
| 31.07.2024 | 60,20 | 63,50 | 60,20 | 62,90 | 5,36% | 16.702,00 |
| 30.07.2024 | 60,50 | 62,70 | 59,30 | 59,70 | -0,67% | 28.011,00 |
| 29.07.2024 | 60,80 | 61,10 | 59,70 | 60,10 | -1,48% | 12.605,00 |
| 26.07.2024 | 60,20 | 61,30 | 59,60 | 61,00 | 0,66% | 27.019,00 |
| 25.07.2024 | 63,70 | 63,70 | 58,70 | 60,60 | -4,57% | 41.927,00 |
| 24.07.2024 | 68,50 | 69,00 | 62,90 | 63,50 | -7,43% | 23.033,00 |
| 23.07.2024 | 67,40 | 69,00 | 66,20 | 68,60 | 1,63% | 23.265,00 |
| 22.07.2024 | 62,60 | 67,80 | 62,50 | 67,50 | 10,11% | 57.175,00 |
| 19.07.2024 | 63,10 | 64,60 | 58,70 | 61,30 | -1,45% | 39.821,00 |
| 18.07.2024 | 59,50 | 62,60 | 55,50 | 62,20 | 4,89% | 62.269,00 |
| 17.07.2024 | 63,10 | 63,40 | 58,60 | 59,30 | -7,05% | 47.574,00 |
| 16.07.2024 | 64,90 | 65,00 | 63,10 | 63,80 | -1,85% | 16.811,00 |
| 15.07.2024 | 64,60 | 66,60 | 64,30 | 65,00 | -1,37% | 20.973,00 |
| 12.07.2024 | 68,70 | 69,20 | 63,90 | 65,90 | -4,77% | 51.574,00 |
| 11.07.2024 | 65,20 | 70,80 | 64,00 | 69,20 | 6,13% | 56.595,00 |
| 10.07.2024 | 65,60 | 65,60 | 63,90 | 65,20 | 0,15% | 14.159,00 |
| 09.07.2024 | 64,90 | 66,50 | 63,80 | 65,10 | 0,46% | 20.022,00 |
| 08.07.2024 | 64,50 | 65,00 | 63,50 | 64,80 | 1,73% | 12.206,00 |
| 05.07.2024 | 64,20 | 64,80 | 62,10 | 63,70 | -0,47% | 26.987,00 |
| 04.07.2024 | 59,50 | 64,20 | 59,10 | 64,00 | 7,56% | 34.100,00 |
| 03.07.2024 | 62,50 | 63,20 | 58,60 | 59,50 | -4,19% | 23.915,00 |
| 02.07.2024 | 63,60 | 64,30 | 61,30 | 62,10 | -2,66% | 14.020,00 |
| 01.07.2024 | 62,50 | 64,30 | 61,10 | 63,80 | 3,91% | 29.483,00 |
| 28.06.2024 | 61,00 | 61,80 | 60,80 | 61,40 | 1,15% | 7.172,00 |
| 27.06.2024 | 58,90 | 60,70 | 58,50 | 60,70 | 2,53% | 13.549,00 |
| 26.06.2024 | 59,10 | 60,50 | 57,90 | 59,20 | -0,34% | 9.278,00 |
| 25.06.2024 | 55,50 | 60,60 | 53,20 | 59,40 | 7,41% | 36.844,00 |
| 24.06.2024 | 59,90 | 60,30 | 54,50 | 55,30 | -7,37% | 39.856,00 |
| 21.06.2024 | 62,90 | 63,50 | 58,20 | 59,70 | -5,24% | 26.884,00 |
| 20.06.2024 | 61,60 | 64,60 | 61,60 | 63,00 | 2,11% | 20.460,00 |
| 19.06.2024 | 62,60 | 62,90 | 60,10 | 61,70 | -1,12% | 15.913,00 |
| 18.06.2024 | 58,50 | 62,70 | 58,50 | 62,40 | 6,85% | 18.832,00 |
| 17.06.2024 | 62,00 | 62,50 | 57,70 | 58,40 | -4,26% | 40.885,00 |
| 14.06.2024 | 64,00 | 64,00 | 59,50 | 61,00 | -4,54% | 21.215,00 |
| 13.06.2024 | 64,30 | 64,80 | 61,30 | 63,90 | -1,24% | 19.628,00 |
| 12.06.2024 | 61,70 | 65,20 | 61,30 | 64,70 | 3,03% | 19.045,00 |
| 11.06.2024 | 63,60 | 64,00 | 61,10 | 62,80 | -1,10% | 27.155,00 |
| 10.06.2024 | 60,90 | 63,90 | 60,10 | 63,50 | 3,93% | 46.240,00 |
| 07.06.2024 | 57,90 | 61,50 | 57,90 | 61,10 | 5,34% | 20.564,00 |
| 06.06.2024 | 58,30 | 59,60 | 57,10 | 58,00 | -0,51% | 12.730,00 |
| 05.06.2024 | 53,70 | 58,30 | 53,70 | 58,30 | 8,57% | 24.164,00 |
| 04.06.2024 | 54,00 | 54,60 | 53,40 | 53,70 | -1,10% | 10.012,00 |
| 03.06.2024 | 54,50 | 54,80 | 52,10 | 54,30 | 0,00% | 11.568,00 |
| 31.05.2024 | 54,90 | 55,40 | 52,80 | 54,30 | -1,09% | 10.059,00 |