70,075€
2,45%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 46,88 | 48,34 | 46,26 | 47,08 | 2,08% | 27.870,00 |
| 09.01.2026 | 44,08 | 47,42 | 43,78 | 46,12 | 4,30% | 51.929,00 |
| 08.01.2026 | 46,34 | 46,86 | 43,50 | 44,22 | -4,53% | 61.640,00 |
| 07.01.2026 | 43,98 | 47,18 | 43,84 | 46,32 | 4,47% | 60.735,00 |
| 06.01.2026 | 43,40 | 44,36 | 42,02 | 44,34 | 2,73% | 36.081,00 |
| 05.01.2026 | 41,20 | 43,20 | 41,08 | 43,16 | 5,78% | 56.711,00 |
| 02.01.2026 | 39,12 | 41,80 | 39,12 | 40,80 | 4,78% | 65.365,00 |
| 30.12.2025 | 38,92 | 39,20 | 38,62 | 38,94 | 1,09% | 9.978,00 |
| 29.12.2025 | 38,60 | 39,00 | 38,12 | 38,52 | 1,37% | 17.075,00 |
| 23.12.2025 | 38,94 | 39,02 | 37,92 | 38,00 | -1,25% | 8.917,00 |
| 22.12.2025 | 39,20 | 39,82 | 37,84 | 38,48 | -1,28% | 23.591,00 |
| 19.12.2025 | 38,98 | 39,30 | 38,58 | 38,98 | 0,83% | 8.701,00 |
| 18.12.2025 | 38,46 | 39,18 | 37,80 | 38,66 | 0,89% | 13.859,00 |
| 17.12.2025 | 38,00 | 38,68 | 37,78 | 38,32 | 0,79% | 16.012,00 |
| 16.12.2025 | 37,30 | 38,38 | 36,98 | 38,02 | 0,74% | 8.671,00 |
| 15.12.2025 | 39,04 | 39,04 | 37,34 | 37,74 | -1,82% | 12.069,00 |
| 12.12.2025 | 39,28 | 39,52 | 38,14 | 38,44 | -2,29% | 23.268,00 |
| 11.12.2025 | 37,82 | 39,46 | 36,62 | 39,34 | 2,93% | 29.416,00 |
| 10.12.2025 | 38,98 | 39,08 | 38,08 | 38,22 | -2,00% | 18.920,00 |
| 09.12.2025 | 39,00 | 39,30 | 38,70 | 39,00 | 1,25% | 23.012,00 |
| 08.12.2025 | 39,04 | 39,46 | 38,30 | 38,52 | 0,00% | 36.343,00 |
| 05.12.2025 | 36,88 | 39,86 | 36,86 | 38,52 | 4,90% | 76.700,00 |
| 04.12.2025 | 36,58 | 37,40 | 36,26 | 36,72 | 0,22% | 21.914,00 |
| 03.12.2025 | 34,28 | 36,64 | 34,22 | 36,64 | 7,64% | 35.218,00 |
| 02.12.2025 | 34,56 | 35,00 | 33,70 | 34,04 | -0,87% | 9.261,00 |
| 01.12.2025 | 34,14 | 34,60 | 33,34 | 34,34 | 1,36% | 16.033,00 |
| 28.11.2025 | 32,62 | 34,46 | 32,52 | 33,88 | 3,61% | 18.606,00 |
| 27.11.2025 | 32,90 | 33,32 | 32,42 | 32,70 | -0,73% | 11.431,00 |