30,390€
-0,03%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 30,50 | 30,94 | 30,14 | 30,42 | 0,07% | 57.143,00 |
| 16.04.2025 | 30,92 | 30,92 | 29,48 | 30,40 | -4,94% | 135.064,00 |
| 15.04.2025 | 30,88 | 32,32 | 30,68 | 31,98 | 4,24% | 94.796,00 |
| 14.04.2025 | 30,60 | 31,02 | 30,06 | 30,68 | 4,92% | 97.034,00 |
| 11.04.2025 | 29,52 | 29,88 | 28,70 | 29,24 | 1,88% | 121.564,00 |
| 10.04.2025 | 30,50 | 30,80 | 28,70 | 28,70 | 6,30% | 157.867,00 |
| 09.04.2025 | 28,20 | 28,32 | 26,68 | 27,00 | -7,85% | 269.764,00 |
| 08.04.2025 | 30,46 | 30,50 | 28,78 | 29,30 | -0,75% | 218.973,00 |
| 07.04.2025 | 27,16 | 31,50 | 26,92 | 29,52 | -1,27% | 202.497,00 |
| 04.04.2025 | 30,45 | 30,85 | 28,70 | 29,90 | -4,01% | 192.182,00 |
| 03.04.2025 | 33,95 | 34,80 | 30,90 | 31,15 | -11,63% | 233.297,00 |
| 02.04.2025 | 34,45 | 35,75 | 34,45 | 35,25 | 1,59% | 160.454,00 |
| 01.04.2025 | 34,40 | 34,80 | 33,40 | 34,70 | 1,61% | 115.362,00 |
| 31.03.2025 | 33,40 | 34,90 | 32,90 | 34,15 | 1,19% | 171.835,00 |
| 28.03.2025 | 37,95 | 38,20 | 33,50 | 33,75 | -14,34% | 521.300,00 |
| 27.03.2025 | 42,50 | 44,10 | 39,40 | 39,40 | -3,55% | 202.691,00 |
| 26.03.2025 | 43,00 | 43,40 | 40,85 | 40,85 | -1,92% | 134.002,00 |
| 25.03.2025 | 42,90 | 42,95 | 41,65 | 41,65 | -1,77% | 84.849,00 |
| 24.03.2025 | 42,10 | 43,30 | 41,80 | 42,40 | 1,31% | 91.507,00 |
| 21.03.2025 | 39,45 | 41,90 | 39,45 | 41,85 | 5,02% | 155.056,00 |
| 20.03.2025 | 40,70 | 41,10 | 39,60 | 39,85 | -2,09% | 56.570,00 |
| 19.03.2025 | 40,05 | 40,90 | 39,95 | 40,70 | 0,37% | 50.369,00 |
| 18.03.2025 | 39,65 | 41,05 | 39,35 | 40,55 | 3,05% | 106.769,00 |
| 17.03.2025 | 38,70 | 39,80 | 37,95 | 39,35 | 1,55% | 83.394,00 |
| 14.03.2025 | 38,85 | 39,70 | 38,00 | 38,75 | 3,20% | 171.900,00 |
| 13.03.2025 | 37,10 | 38,10 | 36,65 | 37,55 | -0,66% | 116.975,00 |
| 12.03.2025 | 36,00 | 37,80 | 35,80 | 37,80 | 7,54% | 114.270,00 |
| 11.03.2025 | 34,75 | 35,45 | 34,55 | 35,15 | 2,18% | 100.639,00 |
| 10.03.2025 | 35,75 | 36,10 | 34,05 | 34,40 | -2,82% | 97.343,00 |
| 07.03.2025 | 35,50 | 36,10 | 34,90 | 35,40 | -1,12% | 134.275,00 |
| 06.03.2025 | 37,15 | 37,90 | 35,75 | 35,80 | -2,59% | 131.328,00 |
| 05.03.2025 | 36,10 | 36,80 | 35,90 | 36,75 | 4,40% | 135.813,00 |
| 04.03.2025 | 36,55 | 37,00 | 35,10 | 35,20 | -4,99% | 79.931,00 |
| 03.03.2025 | 37,00 | 38,05 | 36,85 | 37,05 | -0,80% | 68.943,00 |
| 28.02.2025 | 36,95 | 37,85 | 36,40 | 37,35 | -1,32% | 156.264,00 |
| 27.02.2025 | 39,35 | 39,50 | 37,40 | 37,85 | -5,73% | 158.240,00 |
| 26.02.2025 | 40,55 | 40,80 | 39,40 | 40,15 | 0,12% | 85.614,00 |
| 25.02.2025 | 41,55 | 42,05 | 40,10 | 40,10 | -5,87% | 87.745,00 |
| 24.02.2025 | 41,85 | 42,65 | 41,35 | 42,60 | 2,28% | 51.923,00 |
| 21.02.2025 | 42,25 | 42,85 | 41,00 | 41,65 | -1,77% | 46.546,00 |
| 20.02.2025 | 42,00 | 43,95 | 42,00 | 42,40 | -1,74% | 78.266,00 |
| 19.02.2025 | 41,85 | 43,30 | 41,85 | 43,15 | 3,23% | 64.977,00 |
| 18.02.2025 | 41,80 | 42,60 | 41,10 | 41,80 | 0,48% | 62.031,00 |
| 17.02.2025 | 42,20 | 42,20 | 41,30 | 41,60 | -0,95% | 49.076,00 |
| 14.02.2025 | 42,65 | 43,50 | 42,00 | 42,00 | -1,41% | 66.043,00 |
| 13.02.2025 | 41,35 | 42,60 | 41,30 | 42,60 | 3,15% | 58.958,00 |
| 12.02.2025 | 41,00 | 41,30 | 40,60 | 41,30 | 1,10% | 52.452,00 |
| 11.02.2025 | 41,50 | 42,20 | 40,60 | 40,85 | -2,39% | 60.896,00 |
| 10.02.2025 | 42,00 | 42,60 | 41,60 | 41,85 | -0,48% | 53.532,00 |
| 07.02.2025 | 43,45 | 43,60 | 41,90 | 42,05 | -2,66% | 48.185,00 |
| 06.02.2025 | 43,70 | 44,10 | 42,80 | 43,20 | -0,69% | 59.428,00 |
| 05.02.2025 | 42,80 | 43,65 | 42,70 | 43,50 | 1,40% | 53.246,00 |
| 04.02.2025 | 43,25 | 43,75 | 42,70 | 42,90 | -0,92% | 89.689,00 |
| 03.02.2025 | 42,40 | 43,45 | 42,20 | 43,30 | -0,69% | 69.789,00 |
| 31.01.2025 | 44,00 | 44,80 | 43,60 | 43,60 | -0,68% | 136.165,00 |
| 30.01.2025 | 43,25 | 44,55 | 43,20 | 43,90 | 2,69% | 78.936,00 |
| 29.01.2025 | 45,55 | 46,50 | 42,75 | 42,75 | -0,12% | 181.496,00 |
| 28.01.2025 | 44,70 | 45,65 | 42,35 | 42,80 | -5,41% | 257.553,00 |
| 27.01.2025 | 46,35 | 47,15 | 43,30 | 45,25 | -9,14% | 311.516,00 |
| 24.01.2025 | 48,05 | 49,85 | 47,95 | 49,80 | 4,51% | 158.140,00 |
| 23.01.2025 | 47,90 | 47,95 | 46,85 | 47,65 | -1,55% | 98.840,00 |
| 22.01.2025 | 47,65 | 49,00 | 47,55 | 48,40 | 5,33% | 126.967,00 |
| 21.01.2025 | 46,95 | 48,35 | 45,95 | 45,95 | -3,06% | 75.130,00 |
| 20.01.2025 | 48,80 | 49,35 | 46,45 | 47,40 | -3,85% | 167.031,00 |
| 17.01.2025 | 55,00 | 55,50 | 48,15 | 49,30 | 20,39% | 658.540,00 |
| 16.01.2025 | 42,00 | 42,40 | 40,55 | 40,95 | 1,24% | 110.689,00 |
| 15.01.2025 | 39,85 | 40,65 | 38,70 | 40,45 | 1,63% | 188.757,00 |
| 14.01.2025 | 41,00 | 41,80 | 39,70 | 39,80 | -2,21% | 113.522,00 |
| 13.01.2025 | 42,30 | 42,35 | 40,25 | 40,70 | -3,10% | 135.784,00 |
| 10.01.2025 | 43,00 | 43,25 | 41,90 | 42,00 | -1,87% | 135.917,00 |
| 09.01.2025 | 42,75 | 43,80 | 42,15 | 42,80 | -6,24% | 234.683,00 |
| 08.01.2025 | 44,90 | 45,90 | 44,10 | 45,65 | 0,00% | 195.887,00 |
| 07.01.2025 | 50,20 | 50,60 | 45,40 | 45,65 | -13,87% | 552.581,00 |
| 06.01.2025 | 50,50 | 53,70 | 50,50 | 53,00 | 5,58% | 92.868,00 |
| 03.01.2025 | 49,75 | 50,80 | 49,25 | 50,20 | 0,60% | 44.189,00 |
| 02.01.2025 | 48,85 | 49,90 | 48,00 | 49,90 | 2,57% | 43.258,00 |
| 30.12.2024 | 49,80 | 50,00 | 48,65 | 48,65 | -2,41% | 19.946,00 |
| 27.12.2024 | 49,45 | 49,90 | 48,95 | 49,85 | 0,81% | 47.841,00 |
| 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 |