72,500€
3,57%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 70,60 | 75,25 | 70,60 | 72,85 | 4,07% | 33.212,00 |
| 26.08.2026 | 70,00 | 71,20 | 68,65 | 70,00 | 0,72% | 24.555,00 |
| 25.08.2026 | 69,45 | 71,65 | 69,45 | 69,50 | 0,22% | 15.410,00 |
| 24.08.2026 | 73,70 | 73,70 | 69,05 | 69,35 | -5,13% | 20.666,00 |
| 21.08.2026 | 72,60 | 74,40 | 72,25 | 73,10 | 0,90% | 5.427,00 |
| 20.08.2026 | 73,75 | 75,30 | 71,80 | 72,45 | -0,75% | 18.139,00 |
| 19.08.2026 | 78,10 | 78,10 | 72,50 | 73,00 | -6,65% | 26.659,00 |
| 18.08.2026 | 84,10 | 84,10 | 77,80 | 78,20 | -7,35% | 22.367,00 |
| 17.08.2026 | 83,75 | 86,75 | 83,50 | 84,40 | 1,56% | 8.656,00 |
| 14.08.2026 | 83,90 | 84,95 | 81,80 | 83,10 | -0,95% | 11.584,00 |
| 13.08.2026 | 83,65 | 84,80 | 82,55 | 83,90 | 0,60% | 11.518,00 |
| 12.08.2026 | 80,75 | 84,20 | 80,05 | 83,40 | 3,60% | 25.867,00 |
| 11.08.2026 | 78,15 | 81,10 | 77,85 | 80,50 | 3,21% | 23.099,00 |
| 10.08.2026 | 84,00 | 84,45 | 77,55 | 78,00 | -6,64% | 38.092,00 |
| 07.08.2026 | 80,00 | 85,00 | 79,75 | 83,55 | 5,76% | 37.647,00 |
| 06.08.2026 | 79,05 | 81,95 | 75,15 | 79,00 | -0,32% | 33.590,00 |
| 05.08.2026 | 79,10 | 81,00 | 77,40 | 79,25 | 0,44% | 14.685,00 |
| 04.08.2026 | 74,40 | 79,85 | 74,40 | 78,90 | 6,05% | 19.298,00 |
| 03.08.2026 | 75,80 | 75,85 | 71,40 | 74,40 | -0,80% | 16.447,00 |
| 31.07.2026 | 75,10 | 79,10 | 74,05 | 75,00 | 0,67% | 32.871,00 |
| 30.07.2026 | 68,80 | 75,40 | 68,50 | 74,50 | 8,36% | 10.773,00 |
| 29.07.2026 | 67,70 | 72,25 | 67,35 | 68,75 | 0,22% | 22.881,00 |
| 28.07.2026 | 73,35 | 73,35 | 67,95 | 68,60 | -8,72% | 29.942,00 |
| 27.07.2026 | 80,25 | 80,50 | 74,05 | 75,15 | -3,84% | 15.792,00 |
| 24.07.2026 | 79,90 | 81,25 | 77,85 | 78,15 | -2,13% | 5.743,00 |
| 23.07.2026 | 83,65 | 84,35 | 79,55 | 79,85 | -4,94% | 6.737,00 |
| 22.07.2026 | 83,75 | 85,50 | 81,55 | 84,00 | 0,30% | 11.504,00 |
| 21.07.2026 | 79,45 | 84,25 | 78,25 | 83,75 | 8,63% | 16.387,00 |
| 20.07.2026 | 79,25 | 79,95 | 76,85 | 77,10 | -2,84% | 7.346,00 |
| 17.07.2026 | 79,00 | 80,20 | 76,50 | 79,35 | -3,82% | 24.891,00 |
| 16.07.2026 | 83,25 | 84,40 | 79,95 | 82,50 | 0,00% | 15.651,00 |
| 15.07.2026 | 89,85 | 91,00 | 80,20 | 82,50 | -5,71% | 21.798,00 |
| 14.07.2026 | 83,80 | 88,80 | 83,80 | 87,50 | 5,74% | 13.915,00 |
| 13.07.2026 | 82,45 | 87,45 | 81,50 | 82,75 | -2,36% | 14.448,00 |
| 10.07.2026 | 83,20 | 86,30 | 79,20 | 84,75 | 0,95% | 19.611,00 |
| 09.07.2026 | 77,05 | 83,95 | 77,05 | 83,95 | 8,67% | 26.053,00 |
| 08.07.2026 | 77,50 | 78,15 | 74,35 | 77,25 | -0,06% | 22.946,00 |
| 07.07.2026 | 84,75 | 84,75 | 76,10 | 77,30 | -11,10% | 42.514,00 |
| 06.07.2026 | 88,40 | 88,45 | 84,55 | 86,95 | -2,14% | 17.061,00 |
| 03.07.2026 | 83,70 | 88,95 | 83,70 | 88,85 | 9,02% | 25.974,00 |
| 02.07.2026 | 91,50 | 91,50 | 80,05 | 81,50 | -10,78% | 42.324,00 |
| 01.07.2026 | 92,85 | 96,70 | 91,00 | 91,35 | -1,83% | 13.955,00 |
| 30.06.2026 | 94,85 | 96,75 | 91,05 | 93,05 | -1,64% | 13.936,00 |
| 29.06.2026 | 91,00 | 95,80 | 90,50 | 94,60 | 0,85% | 17.487,00 |
| 26.06.2026 | 95,50 | 97,40 | 92,05 | 93,80 | -4,33% | 18.480,00 |
| 25.06.2026 | 98,75 | 101,20 | 94,50 | 98,05 | 7,75% | 21.341,00 |
| 24.06.2026 | 97,00 | 101,00 | 90,05 | 91,00 | -5,26% | 18.087,00 |
| 23.06.2026 | 106,00 | 106,00 | 93,30 | 96,05 | -11,39% | 44.503,00 |
| 22.06.2026 | 113,50 | 118,40 | 107,90 | 108,40 | -2,87% | 39.958,00 |
| 19.06.2026 | 102,00 | 113,70 | 102,00 | 111,60 | 8,03% | 28.970,00 |
| 18.06.2026 | 101,90 | 104,10 | 100,50 | 103,30 | 2,99% | 18.520,00 |
| 17.06.2026 | 97,95 | 101,80 | 97,65 | 100,30 | 3,24% | 13.653,00 |
| 16.06.2026 | 101,00 | 101,90 | 97,00 | 97,15 | -3,33% | 27.284,00 |
| 15.06.2026 | 97,20 | 102,00 | 96,40 | 100,50 | 6,57% | 28.330,00 |
| 12.06.2026 | 96,00 | 96,95 | 91,55 | 94,30 | -0,74% | 8.792,00 |
| 11.06.2026 | 87,75 | 95,00 | 87,75 | 95,00 | 9,76% | 12.045,00 |
| 10.06.2026 | 90,60 | 92,75 | 86,55 | 86,55 | -5,10% | 17.136,00 |
| 09.06.2026 | 92,65 | 96,90 | 89,00 | 91,20 | -0,92% | 27.202,00 |
| 08.06.2026 | 86,75 | 93,30 | 85,20 | 92,05 | 5,80% | 18.273,00 |
| 05.06.2026 | 93,95 | 93,95 | 84,00 | 87,00 | -8,95% | 34.625,00 |
| 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 |