37,150€
1,01%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 35,62 | 36,90 | 35,14 | 36,78 | 4,73% | 143.386,00 |
| 23.10.2025 | 35,20 | 35,70 | 34,66 | 35,12 | -1,24% | 92.454,00 |
| 22.10.2025 | 35,50 | 35,80 | 35,18 | 35,56 | -1,77% | 79.856,00 |
| 21.10.2025 | 35,86 | 36,32 | 35,64 | 36,20 | 0,61% | 50.216,00 |
| 20.10.2025 | 35,50 | 35,98 | 34,98 | 35,98 | 2,98% | 87.242,00 |
| 17.10.2025 | 35,10 | 35,68 | 34,62 | 34,94 | -4,01% | 172.994,00 |
| 16.10.2025 | 37,00 | 37,04 | 35,88 | 36,40 | -0,76% | 99.190,00 |
| 15.10.2025 | 38,06 | 38,42 | 35,96 | 36,68 | -1,45% | 183.954,00 |
| 14.10.2025 | 36,50 | 37,34 | 36,02 | 37,22 | -0,69% | 157.981,00 |
| 13.10.2025 | 35,44 | 38,16 | 35,28 | 37,48 | 13,03% | 572.472,00 |
| 10.10.2025 | 33,78 | 34,28 | 33,14 | 33,16 | -1,95% | 83.177,00 |
| 09.10.2025 | 33,56 | 34,32 | 33,56 | 33,82 | 1,08% | 75.972,00 |
| 08.10.2025 | 33,50 | 33,88 | 33,22 | 33,46 | -3,07% | 103.942,00 |
| 07.10.2025 | 34,80 | 35,86 | 34,08 | 34,52 | -0,98% | 209.913,00 |
| 06.10.2025 | 33,42 | 35,32 | 32,80 | 34,86 | 4,50% | 339.163,00 |
| 03.10.2025 | 33,00 | 33,46 | 32,30 | 33,36 | 1,21% | 107.105,00 |
| 02.10.2025 | 31,60 | 32,96 | 31,50 | 32,96 | 7,29% | 245.704,00 |
| 01.10.2025 | 30,02 | 30,76 | 29,96 | 30,72 | 1,05% | 85.818,00 |
| 30.09.2025 | 30,38 | 30,60 | 30,06 | 30,40 | -0,33% | 73.878,00 |
| 29.09.2025 | 29,90 | 30,58 | 29,84 | 30,50 | 3,04% | 55.617,00 |
| 26.09.2025 | 30,22 | 30,30 | 29,34 | 29,60 | -3,01% | 92.708,00 |
| 25.09.2025 | 30,70 | 30,98 | 30,20 | 30,52 | -0,97% | 84.991,00 |
| 24.09.2025 | 30,98 | 31,72 | 30,64 | 30,82 | -0,96% | 83.772,00 |
| 23.09.2025 | 30,88 | 31,86 | 30,58 | 31,12 | 1,37% | 140.563,00 |
| 22.09.2025 | 29,96 | 30,70 | 29,38 | 30,70 | 3,86% | 129.068,00 |
| 19.09.2025 | 29,62 | 29,96 | 28,96 | 29,56 | -0,27% | 143.605,00 |
| 18.09.2025 | 28,10 | 29,80 | 28,10 | 29,64 | 6,70% | 239.673,00 |
| 17.09.2025 | 27,66 | 27,88 | 27,50 | 27,78 | 0,94% | 63.297,00 |
| 16.09.2025 | 28,54 | 29,00 | 27,52 | 27,52 | -1,99% | 120.431,00 |
| 15.09.2025 | 26,18 | 28,22 | 26,18 | 28,08 | 7,59% | 149.950,00 |
| 12.09.2025 | 26,72 | 27,06 | 26,10 | 26,10 | -1,29% | 54.508,00 |
| 11.09.2025 | 26,54 | 26,84 | 26,38 | 26,44 | -0,83% | 51.893,00 |
| 10.09.2025 | 26,94 | 27,56 | 26,50 | 26,66 | -0,30% | 81.988,00 |
| 09.09.2025 | 26,90 | 27,06 | 26,32 | 26,74 | 0,00% | 87.333,00 |
| 08.09.2025 | 25,88 | 26,92 | 25,82 | 26,74 | 4,62% | 136.678,00 |
| 05.09.2025 | 24,78 | 25,86 | 24,78 | 25,56 | 3,99% | 200.190,00 |
| 04.09.2025 | 24,36 | 24,86 | 24,30 | 24,58 | 1,57% | 122.168,00 |
| 03.09.2025 | 24,36 | 24,86 | 24,12 | 24,20 | 0,67% | 162.179,00 |
| 02.09.2025 | 25,32 | 25,42 | 24,00 | 24,04 | -5,28% | 222.735,00 |
| 01.09.2025 | 25,26 | 25,68 | 25,00 | 25,38 | -0,16% | 108.287,00 |
| 29.08.2025 | 26,42 | 26,66 | 25,42 | 25,42 | -3,71% | 208.582,00 |
| 28.08.2025 | 26,72 | 28,04 | 25,96 | 26,40 | -0,45% | 341.022,00 |
| 27.08.2025 | 26,92 | 27,32 | 26,50 | 26,52 | -1,49% | 77.390,00 |
| 26.08.2025 | 27,18 | 27,30 | 26,92 | 26,92 | -1,39% | 86.193,00 |
| 25.08.2025 | 27,58 | 27,64 | 27,02 | 27,30 | -1,02% | 67.855,00 |
| 22.08.2025 | 26,70 | 27,74 | 26,50 | 27,58 | 3,84% | 96.715,00 |
| 21.08.2025 | 26,64 | 27,04 | 26,50 | 26,56 | -0,15% | 130.616,00 |
| 20.08.2025 | 27,00 | 27,78 | 26,54 | 26,60 | -3,62% | 175.023,00 |
| 19.08.2025 | 27,32 | 27,66 | 27,12 | 27,60 | 1,25% | 171.724,00 |
| 18.08.2025 | 27,56 | 27,90 | 27,02 | 27,26 | -0,66% | 206.357,00 |
| 15.08.2025 | 28,50 | 28,72 | 27,42 | 27,44 | -3,45% | 190.517,00 |
| 14.08.2025 | 29,16 | 29,50 | 28,30 | 28,42 | -2,13% | 134.516,00 |
| 13.08.2025 | 30,10 | 30,38 | 29,04 | 29,04 | -2,88% | 153.642,00 |
| 12.08.2025 | 29,32 | 30,08 | 29,22 | 29,90 | 0,67% | 140.033,00 |
| 11.08.2025 | 30,54 | 30,54 | 29,48 | 29,70 | -3,76% | 158.895,00 |
| 08.08.2025 | 30,88 | 31,04 | 29,90 | 30,86 | -0,32% | 100.114,00 |
| 07.08.2025 | 31,30 | 32,22 | 30,34 | 30,96 | -1,78% | 166.791,00 |
| 06.08.2025 | 32,64 | 32,84 | 31,42 | 31,52 | -2,60% | 109.054,00 |
| 05.08.2025 | 31,56 | 32,66 | 31,56 | 32,36 | 2,80% | 76.439,00 |
| 04.08.2025 | 32,38 | 32,66 | 31,34 | 31,48 | -2,54% | 128.503,00 |
| 01.08.2025 | 31,86 | 32,40 | 31,30 | 32,30 | 0,87% | 111.684,00 |
| 31.07.2025 | 33,36 | 33,54 | 32,02 | 32,02 | -3,20% | 168.116,00 |
| 30.07.2025 | 32,40 | 33,28 | 31,82 | 33,08 | 2,41% | 239.841,00 |
| 29.07.2025 | 36,54 | 36,54 | 32,10 | 32,30 | -20,44% | 1.132.098,00 |
| 28.07.2025 | 40,32 | 41,56 | 40,16 | 40,60 | 4,53% | 99.702,00 |
| 25.07.2025 | 39,40 | 39,44 | 38,76 | 38,84 | -1,62% | 47.922,00 |
| 24.07.2025 | 39,00 | 40,10 | 38,82 | 39,48 | 0,41% | 75.968,00 |
| 23.07.2025 | 40,42 | 40,68 | 39,32 | 39,32 | -2,19% | 103.959,00 |
| 22.07.2025 | 42,00 | 42,00 | 40,18 | 40,20 | -5,32% | 103.251,00 |
| 21.07.2025 | 42,80 | 43,28 | 42,36 | 42,46 | -0,89% | 39.281,00 |
| 18.07.2025 | 43,24 | 43,96 | 42,48 | 42,84 | 0,00% | 123.928,00 |
| 17.07.2025 | 41,08 | 42,84 | 40,70 | 42,84 | 6,36% | 109.235,00 |
| 16.07.2025 | 40,86 | 41,18 | 39,74 | 40,28 | -2,19% | 104.684,00 |
| 15.07.2025 | 41,60 | 42,20 | 41,06 | 41,18 | 0,39% | 95.639,00 |
| 14.07.2025 | 40,18 | 41,36 | 39,62 | 41,02 | -1,72% | 118.378,00 |
| 11.07.2025 | 42,26 | 42,36 | 41,66 | 41,74 | -1,56% | 44.740,00 |
| 10.07.2025 | 42,76 | 43,12 | 41,74 | 42,40 | -1,49% | 99.548,00 |
| 09.07.2025 | 43,60 | 43,72 | 42,28 | 43,04 | -1,15% | 123.848,00 |
| 08.07.2025 | 42,90 | 44,00 | 42,90 | 43,54 | 2,50% | 109.720,00 |
| 07.07.2025 | 43,50 | 44,86 | 42,20 | 42,48 | -2,43% | 145.672,00 |
| 04.07.2025 | 43,16 | 43,90 | 42,74 | 43,54 | 0,18% | 58.747,00 |
| 03.07.2025 | 44,10 | 44,12 | 42,70 | 43,46 | -0,50% | 76.578,00 |
| 02.07.2025 | 42,80 | 44,12 | 41,54 | 43,68 | -3,06% | 243.232,00 |
| 01.07.2025 | 46,80 | 46,84 | 44,82 | 45,06 | -3,22% | 88.046,00 |
| 30.06.2025 | 47,20 | 47,48 | 45,48 | 46,56 | 1,13% | 95.109,00 |
| 27.06.2025 | 44,60 | 46,06 | 44,24 | 46,04 | 3,65% | 77.099,00 |
| 26.06.2025 | 42,76 | 44,68 | 42,76 | 44,42 | 3,79% | 113.265,00 |
| 25.06.2025 | 44,36 | 44,78 | 42,80 | 42,80 | -2,73% | 65.632,00 |
| 24.06.2025 | 42,30 | 44,58 | 42,30 | 44,00 | 6,90% | 158.668,00 |
| 23.06.2025 | 40,70 | 41,64 | 40,54 | 41,16 | -0,24% | 35.152,00 |
| 20.06.2025 | 41,50 | 42,72 | 40,36 | 41,26 | -0,58% | 80.622,00 |
| 19.06.2025 | 41,08 | 41,74 | 40,84 | 41,50 | 0,10% | 43.534,00 |
| 18.06.2025 | 41,34 | 41,80 | 41,10 | 41,46 | 0,29% | 70.137,00 |
| 17.06.2025 | 41,64 | 42,22 | 40,94 | 41,34 | -1,57% | 43.944,00 |
| 16.06.2025 | 41,10 | 42,00 | 40,88 | 42,00 | 1,74% | 47.300,00 |
| 13.06.2025 | 40,06 | 41,68 | 39,84 | 41,28 | 0,15% | 56.176,00 |
| 12.06.2025 | 42,80 | 43,28 | 40,76 | 41,22 | -1,76% | 104.529,00 |
| 11.06.2025 | 41,72 | 42,28 | 41,32 | 41,96 | 0,82% | 71.970,00 |
| 10.06.2025 | 40,38 | 41,84 | 40,00 | 41,62 | 2,51% | 89.781,00 |
| 09.06.2025 | 39,16 | 40,90 | 39,06 | 40,60 | 3,52% | 42.830,00 |