42,975€
0,17%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 43,05 | 43,08 | 42,78 | 42,95 | 0,12% | - |
| 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 |
| 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 |