49,625€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 49,95 | 50,30 | 49,00 | 49,45 | -1,10% | 37.343,00 |
| 20.12.2024 | 49,00 | 50,00 | 47,15 | 50,00 | 0,10% | 119.221,00 |
| 19.12.2024 | 50,70 | 51,60 | 49,95 | 49,95 | -4,86% | 106.708,00 |
| 18.12.2024 | 50,20 | 52,50 | 50,20 | 52,50 | 4,79% | 88.560,00 |
| 17.12.2024 | 48,45 | 50,60 | 48,00 | 50,10 | 2,87% | 60.609,00 |
| 16.12.2024 | 48,90 | 49,65 | 47,85 | 48,70 | -0,71% | 57.616,00 |
| 13.12.2024 | 49,60 | 50,10 | 48,60 | 49,05 | -0,91% | 58.933,00 |
| 12.12.2024 | 50,50 | 50,60 | 49,30 | 49,50 | -1,98% | 46.766,00 |
| 11.12.2024 | 49,00 | 50,60 | 49,00 | 50,50 | 2,43% | 41.713,00 |
| 10.12.2024 | 49,80 | 50,40 | 49,30 | 49,30 | -1,40% | 45.600,00 |
| 09.12.2024 | 50,50 | 50,90 | 49,65 | 50,00 | -1,57% | 69.987,00 |
| 06.12.2024 | 51,20 | 51,50 | 49,60 | 50,80 | -0,59% | 98.001,00 |
| 05.12.2024 | 51,00 | 51,80 | 50,60 | 51,10 | 0,39% | 68.773,00 |
| 04.12.2024 | 48,70 | 50,90 | 48,30 | 50,90 | 6,93% | 141.226,00 |
| 03.12.2024 | 47,00 | 48,15 | 46,70 | 47,60 | 1,28% | 80.992,00 |
| 02.12.2024 | 48,20 | 48,20 | 43,65 | 47,00 | -3,98% | 325.762,00 |
| 29.11.2024 | 48,30 | 49,00 | 47,85 | 48,95 | 1,77% | 52.664,00 |
| 28.11.2024 | 49,40 | 50,90 | 48,05 | 48,10 | -0,62% | 72.436,00 |
| 27.11.2024 | 48,35 | 49,10 | 47,75 | 48,40 | 0,21% | 55.404,00 |
| 26.11.2024 | 48,00 | 48,60 | 47,95 | 48,30 | -0,62% | 63.083,00 |
| 25.11.2024 | 48,40 | 49,15 | 47,95 | 48,60 | 0,52% | 109.203,00 |
| 22.11.2024 | 49,40 | 50,20 | 47,90 | 48,35 | -1,83% | 113.414,00 |
| 21.11.2024 | 48,38 | 49,70 | 48,30 | 49,25 | 2,39% | - |
| 20.11.2024 | 49,50 | 49,50 | 47,95 | 48,10 | -0,52% | 75.744,00 |
| 19.11.2024 | 50,90 | 51,20 | 47,60 | 48,35 | -4,82% | 167.096,00 |
| 18.11.2024 | 51,90 | 51,90 | 50,00 | 50,80 | -0,78% | 71.608,00 |
| 15.11.2024 | 53,20 | 53,20 | 50,90 | 51,20 | -5,88% | 69.925,00 |
| 14.11.2024 | 51,90 | 55,00 | 51,00 | 54,40 | 4,41% | 91.939,00 |
| 13.11.2024 | 51,80 | 52,70 | 51,40 | 52,10 | -0,19% | 61.959,00 |
| 12.11.2024 | 50,60 | 52,60 | 50,40 | 52,20 | 1,16% | 91.233,00 |
| 11.11.2024 | 53,60 | 53,80 | 51,30 | 51,60 | -1,90% | 88.969,00 |
| 08.11.2024 | 51,80 | 53,90 | 51,60 | 52,60 | 1,74% | 117.739,00 |
| 07.11.2024 | 52,30 | 54,00 | 50,50 | 51,70 | -4,08% | 252.399,00 |
| 06.11.2024 | 56,30 | 56,60 | 53,90 | 53,90 | -3,92% | 72.205,00 |
| 05.11.2024 | 54,30 | 56,40 | 53,50 | 56,10 | 2,37% | 65.986,00 |
| 04.11.2024 | 54,40 | 55,20 | 53,90 | 54,80 | 3,20% | 107.579,00 |
| 01.11.2024 | 55,60 | 55,80 | 52,50 | 53,10 | -3,45% | 116.659,00 |
| 31.10.2024 | 56,30 | 56,70 | 54,30 | 55,00 | -2,31% | 76.824,00 |
| 30.10.2024 | 60,60 | 61,20 | 56,30 | 56,30 | -7,10% | 146.922,00 |
| 29.10.2024 | 61,50 | 62,30 | 60,30 | 60,60 | 1,34% | 115.227,00 |
| 28.10.2024 | 58,90 | 60,30 | 58,60 | 59,80 | 2,57% | 97.155,00 |
| 25.10.2024 | 57,00 | 58,70 | 56,60 | 58,30 | 1,75% | 84.451,00 |
| 24.10.2024 | 56,70 | 58,70 | 56,10 | 57,30 | 0,53% | 90.260,00 |
| 23.10.2024 | 57,30 | 58,30 | 56,20 | 57,00 | 0,18% | 129.861,00 |
| 22.10.2024 | 55,80 | 56,90 | 54,50 | 56,90 | 5,18% | 192.248,00 |
| 21.10.2024 | 54,00 | 55,30 | 53,60 | 54,10 | -0,18% | 166.700,00 |
| 18.10.2024 | 59,10 | 59,20 | 53,90 | 54,20 | -13,56% | 459.455,00 |
| 17.10.2024 | 63,80 | 65,80 | 61,90 | 62,70 | 0,00% | 133.346,00 |
| 16.10.2024 | 63,40 | 63,70 | 61,00 | 62,70 | 0,64% | 82.184,00 |
| 15.10.2024 | 69,35 | 71,15 | 60,80 | 62,30 | -9,84% | - |
| 14.10.2024 | 69,40 | 69,80 | 67,70 | 69,10 | -0,43% | 57.428,00 |
| 11.10.2024 | 70,10 | 70,10 | 67,70 | 69,40 | -1,00% | 41.430,00 |
| 10.10.2024 | 69,90 | 71,00 | 69,20 | 70,10 | -0,57% | 55.356,00 |
| 09.10.2024 | 68,70 | 70,50 | 67,80 | 70,50 | 4,60% | 68.314,00 |
| 08.10.2024 | 66,80 | 69,40 | 66,80 | 67,40 | -0,44% | 51.002,00 |
| 07.10.2024 | 68,90 | 69,40 | 66,40 | 67,70 | -0,44% | 62.314,00 |
| 04.10.2024 | 67,00 | 69,20 | 66,80 | 68,00 | 0,15% | 56.875,00 |
| 03.10.2024 | 67,40 | 68,60 | 65,70 | 67,90 | -0,29% | 36.539,00 |
| 02.10.2024 | 67,50 | 68,70 | 66,40 | 68,10 | 1,64% | 49.885,00 |
| 01.10.2024 | 69,30 | 71,40 | 66,40 | 67,00 | -2,47% | 175.865,00 |
| 30.09.2024 | 66,30 | 70,10 | 66,00 | 68,70 | 3,31% | 135.749,00 |
| 27.09.2024 | 67,70 | 68,70 | 65,90 | 66,50 | -1,63% | 86.423,00 |
| 26.09.2024 | 65,00 | 68,50 | 64,60 | 67,60 | 9,21% | 203.378,00 |
| 25.09.2024 | 58,70 | 62,30 | 58,40 | 61,90 | 4,74% | 83.138,00 |
| 24.09.2024 | 59,00 | 59,90 | 58,70 | 59,10 | 1,72% | 85.355,00 |
| 23.09.2024 | 57,70 | 59,00 | 56,10 | 58,10 | 2,11% | 57.673,00 |
| 20.09.2024 | 56,10 | 58,00 | 55,20 | 56,90 | 0,71% | 95.281,00 |
| 19.09.2024 | 59,60 | 59,90 | 55,20 | 56,50 | -3,25% | 86.723,00 |
| 18.09.2024 | 57,50 | 59,20 | 57,30 | 58,40 | 1,57% | 53.561,00 |
| 17.09.2024 | 55,50 | 60,60 | 55,50 | 57,50 | 7,08% | 112.227,00 |
| 16.09.2024 | 54,80 | 55,30 | 53,50 | 53,70 | -2,54% | 53.894,00 |
| 13.09.2024 | 55,10 | 55,40 | 54,00 | 55,10 | 0,73% | 42.923,00 |
| 12.09.2024 | 54,80 | 55,80 | 54,10 | 54,70 | 2,05% | 81.948,00 |
| 11.09.2024 | 53,30 | 54,70 | 53,10 | 53,60 | 1,90% | 60.889,00 |
| 10.09.2024 | 52,30 | 53,80 | 52,20 | 52,60 | 1,94% | 86.722,00 |
| 09.09.2024 | 52,00 | 52,80 | 51,10 | 51,60 | 2,18% | 77.592,00 |
| 06.09.2024 | 50,40 | 52,30 | 48,95 | 50,50 | 0,20% | 79.142,00 |
| 05.09.2024 | 50,90 | 51,40 | 49,45 | 50,40 | -1,75% | 69.039,00 |
| 04.09.2024 | 51,10 | 52,40 | 50,40 | 51,30 | -4,82% | 103.064,00 |
| 03.09.2024 | 57,40 | 58,00 | 53,50 | 53,90 | -6,42% | 58.319,00 |
| 02.09.2024 | 57,70 | 58,00 | 56,10 | 57,60 | -0,86% | 28.413,00 |
| 30.08.2024 | 56,60 | 58,40 | 56,20 | 58,10 | 1,04% | 110.219,00 |
| 29.08.2024 | 52,50 | 57,50 | 52,00 | 57,50 | 8,49% | 99.840,00 |
| 28.08.2024 | 53,30 | 53,50 | 52,30 | 53,00 | -0,19% | 70.164,00 |
| 27.08.2024 | 52,70 | 53,10 | 51,80 | 53,10 | 0,38% | 107.455,00 |
| 26.08.2024 | 53,00 | 54,00 | 52,40 | 52,90 | -1,67% | 60.665,00 |
| 23.08.2024 | 54,60 | 55,00 | 52,30 | 53,80 | -3,24% | 110.735,00 |
| 22.08.2024 | 57,00 | 57,00 | 55,40 | 55,60 | -3,30% | 52.557,00 |
| 21.08.2024 | 57,10 | 58,40 | 57,00 | 57,50 | 1,05% | 58.490,00 |
| 20.08.2024 | 57,90 | 59,20 | 56,50 | 56,90 | -0,52% | 88.437,00 |
| 19.08.2024 | 58,40 | 58,60 | 57,20 | 57,20 | -1,89% | 38.138,00 |
| 16.08.2024 | 58,60 | 59,20 | 57,90 | 58,30 | 0,17% | 47.355,00 |
| 15.08.2024 | 57,30 | 58,60 | 56,80 | 58,20 | 2,83% | 44.810,00 |
| 14.08.2024 | 57,40 | 57,90 | 56,20 | 56,60 | -1,05% | 81.517,00 |
| 13.08.2024 | 56,60 | 58,10 | 56,30 | 57,20 | 1,60% | 43.565,00 |
| 12.08.2024 | 56,80 | 57,20 | 55,70 | 56,30 | 0,72% | 52.923,00 |
| 09.08.2024 | 55,90 | 56,90 | 54,60 | 55,90 | 2,01% | 81.135,00 |
| 08.08.2024 | 53,00 | 54,80 | 51,60 | 54,80 | -0,90% | 79.043,00 |
| 07.08.2024 | 54,10 | 56,60 | 51,40 | 55,30 | 8,64% | 191.854,00 |
| 06.08.2024 | 51,50 | 52,30 | 49,45 | 50,90 | 3,46% | 153.578,00 |