60,900€
1,50%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 60,30 | 61,30 | 59,40 | 60,20 | 0,33% | 57.260,00 |
| 25.07.2024 | 62,10 | 63,90 | 58,80 | 60,00 | -4,91% | 125.960,00 |
| 24.07.2024 | 67,60 | 69,00 | 63,10 | 63,10 | -8,02% | 72.765,00 |
| 23.07.2024 | 67,10 | 68,80 | 66,20 | 68,60 | 3,94% | 77.865,00 |
| 22.07.2024 | 62,60 | 67,70 | 62,60 | 66,00 | 8,55% | 113.376,00 |
| 19.07.2024 | 62,50 | 65,00 | 58,30 | 60,80 | 7,80% | 167.676,00 |
| 18.07.2024 | 59,60 | 59,90 | 56,20 | 56,40 | -4,41% | 140.456,00 |
| 17.07.2024 | 63,60 | 63,60 | 58,60 | 59,00 | -7,52% | 131.351,00 |
| 16.07.2024 | 64,30 | 65,50 | 63,20 | 63,80 | -1,09% | 73.129,00 |
| 15.07.2024 | 64,10 | 67,00 | 64,10 | 64,50 | 1,26% | 58.084,00 |
| 12.07.2024 | 68,00 | 68,00 | 63,70 | 63,70 | -7,41% | 153.963,00 |
| 11.07.2024 | 68,20 | 70,70 | 67,40 | 68,80 | 5,52% | 171.958,00 |
| 10.07.2024 | 65,50 | 65,70 | 63,70 | 65,20 | 0,31% | 60.237,00 |
| 09.07.2024 | 65,30 | 66,50 | 64,00 | 65,00 | 0,31% | 69.587,00 |
| 08.07.2024 | 64,40 | 65,00 | 63,50 | 64,80 | 1,25% | 62.104,00 |
| 05.07.2024 | 65,00 | 65,20 | 62,30 | 64,00 | -0,31% | 95.895,00 |
| 04.07.2024 | 59,80 | 64,30 | 59,80 | 64,20 | 8,63% | 183.972,00 |
| 03.07.2024 | 62,80 | 63,10 | 58,80 | 59,10 | -4,68% | 75.868,00 |
| 02.07.2024 | 63,80 | 64,20 | 61,10 | 62,00 | -1,59% | 94.753,00 |
| 01.07.2024 | 62,00 | 63,80 | 61,00 | 63,00 | 2,44% | 89.183,00 |
| 28.06.2024 | 61,00 | 62,00 | 60,60 | 61,50 | 1,32% | 63.017,00 |
| 27.06.2024 | 58,80 | 60,80 | 58,60 | 60,70 | 3,23% | 55.738,00 |
| 26.06.2024 | 59,60 | 60,70 | 58,10 | 58,80 | 2,08% | 73.661,00 |
| 25.06.2024 | 54,80 | 58,30 | 53,50 | 57,60 | 1,77% | 127.964,00 |
| 24.06.2024 | 60,10 | 60,40 | 56,60 | 56,60 | -4,39% | 91.336,00 |
| 21.06.2024 | 62,10 | 63,40 | 58,40 | 59,20 | -6,03% | 150.757,00 |
| 20.06.2024 | 62,60 | 64,60 | 61,90 | 63,00 | 1,61% | 65.221,00 |
| 19.06.2024 | 62,50 | 62,70 | 60,10 | 62,00 | -0,64% | 65.537,00 |
| 18.06.2024 | 59,40 | 62,70 | 59,40 | 62,40 | 5,76% | 102.502,00 |
| 17.06.2024 | 59,60 | 62,30 | 58,60 | 59,00 | -3,28% | 88.442,00 |
| 14.06.2024 | 63,30 | 63,90 | 59,30 | 61,00 | -4,39% | 101.750,00 |
| 13.06.2024 | 64,00 | 64,20 | 61,40 | 63,80 | 0,00% | 69.498,00 |
| 12.06.2024 | 61,40 | 63,80 | 61,10 | 63,80 | 4,59% | 78.479,00 |
| 11.06.2024 | 63,50 | 64,20 | 61,00 | 61,00 | -2,40% | 98.770,00 |
| 10.06.2024 | 60,50 | 62,50 | 60,50 | 62,50 | 2,46% | 74.826,00 |
| 07.06.2024 | 58,10 | 61,60 | 57,90 | 61,00 | 4,99% | 81.261,00 |
| 06.06.2024 | 57,90 | 59,50 | 57,10 | 58,10 | 0,69% | 69.921,00 |
| 05.06.2024 | 54,60 | 58,00 | 54,30 | 57,70 | 6,46% | 76.096,00 |
| 04.06.2024 | 54,00 | 54,70 | 53,40 | 54,20 | 0,37% | 61.222,00 |
| 03.06.2024 | 53,20 | 54,60 | 52,80 | 54,00 | -1,10% | 81.564,00 |
| 31.05.2024 | 54,70 | 55,40 | 52,50 | 54,60 | -0,73% | 132.723,00 |
| 30.05.2024 | 54,90 | 55,50 | 54,30 | 55,00 | 0,36% | 45.470,00 |
| 29.05.2024 | 57,80 | 57,90 | 54,70 | 54,80 | -1,26% | 91.149,00 |
| 28.05.2024 | 56,90 | 57,20 | 54,50 | 55,50 | -2,63% | 108.065,00 |
| 27.05.2024 | 60,10 | 60,10 | 53,20 | 57,00 | -5,79% | 179.662,00 |
| 24.05.2024 | 58,20 | 60,50 | 57,90 | 60,50 | 2,72% | 102.499,00 |
| 23.05.2024 | 56,40 | 59,00 | 56,40 | 58,90 | 5,18% | 78.800,00 |
| 22.05.2024 | 54,60 | 57,00 | 54,60 | 56,00 | 2,94% | 98.325,00 |
| 21.05.2024 | 55,40 | 55,50 | 53,20 | 54,40 | -1,81% | 63.588,00 |
| 20.05.2024 | 54,00 | 55,40 | 53,40 | 55,40 | 2,03% | 47.381,00 |
| 17.05.2024 | 53,40 | 54,30 | 52,20 | 54,30 | 1,31% | 53.143,00 |
| 16.05.2024 | 51,80 | 54,10 | 51,60 | 53,60 | 3,88% | 75.205,00 |
| 15.05.2024 | 50,20 | 52,50 | 50,10 | 51,60 | 3,51% | 92.432,00 |
| 14.05.2024 | 48,00 | 49,90 | 47,95 | 49,85 | 4,07% | 61.780,00 |
| 13.05.2024 | 49,90 | 50,60 | 47,90 | 47,90 | -4,39% | 80.223,00 |
| 10.05.2024 | 50,00 | 50,70 | 49,30 | 50,10 | 0,60% | 104.123,00 |
| 09.05.2024 | 49,20 | 49,85 | 48,65 | 49,80 | 1,12% | 36.619,00 |
| 08.05.2024 | 47,75 | 49,30 | 47,05 | 49,25 | 1,97% | 83.698,00 |
| 07.05.2024 | 48,10 | 48,50 | 47,50 | 48,30 | 2,33% | 72.157,00 |
| 06.05.2024 | 45,05 | 47,20 | 45,05 | 47,20 | 5,71% | 43.135,00 |
| 03.05.2024 | 46,15 | 46,75 | 44,40 | 44,65 | -2,93% | 100.271,00 |
| 02.05.2024 | 46,25 | 46,80 | 45,85 | 46,00 | -1,39% | 68.986,00 |
| 30.04.2024 | 46,35 | 47,45 | 46,00 | 46,65 | 1,41% | 40.373,00 |
| 29.04.2024 | 48,00 | 48,15 | 45,90 | 46,00 | -3,97% | 64.790,00 |
| 26.04.2024 | 46,85 | 47,90 | 46,10 | 47,90 | 4,36% | 97.300,00 |
| 25.04.2024 | 45,70 | 46,25 | 44,90 | 45,90 | -0,22% | 76.568,00 |
| 24.04.2024 | 47,55 | 47,55 | 45,65 | 46,00 | 0,22% | 79.848,00 |
| 23.04.2024 | 43,95 | 45,90 | 43,75 | 45,90 | 5,52% | 131.093,00 |
| 22.04.2024 | 43,00 | 44,20 | 42,75 | 43,50 | 0,35% | 103.672,00 |
| 19.04.2024 | 40,50 | 44,10 | 39,85 | 43,35 | 6,51% | 193.952,00 |
| 18.04.2024 | 40,65 | 42,65 | 39,95 | 40,70 | 0,62% | 127.580,00 |
| 17.04.2024 | 39,85 | 41,05 | 39,40 | 40,45 | 0,25% | 85.926,00 |
| 16.04.2024 | 38,60 | 40,35 | 37,70 | 40,35 | 2,15% | 69.756,00 |
| 15.04.2024 | 39,00 | 40,45 | 38,65 | 39,50 | 2,07% | 84.964,00 |
| 12.04.2024 | 39,45 | 40,40 | 38,45 | 38,70 | 0,00% | 52.299,00 |
| 11.04.2024 | 38,25 | 38,70 | 37,70 | 38,70 | 1,18% | 33.693,00 |
| 10.04.2024 | 38,50 | 38,90 | 37,55 | 38,25 | 0,00% | 50.152,00 |
| 09.04.2024 | 37,30 | 39,10 | 37,20 | 38,25 | 2,00% | 78.690,00 |
| 08.04.2024 | 37,25 | 37,55 | 36,95 | 37,50 | 0,54% | 63.558,00 |
| 05.04.2024 | 36,40 | 37,45 | 36,25 | 37,30 | -0,13% | 53.232,00 |
| 04.04.2024 | 37,15 | 37,35 | 36,40 | 37,35 | -0,27% | 75.988,00 |
| 03.04.2024 | 37,00 | 37,45 | 36,30 | 37,45 | 1,63% | 63.263,00 |
| 02.04.2024 | 37,30 | 38,00 | 36,35 | 36,85 | 0,82% | 83.095,00 |
| 28.03.2024 | 38,55 | 38,55 | 35,90 | 36,55 | -4,32% | 120.680,00 |
| 27.03.2024 | 39,00 | 39,25 | 37,10 | 38,20 | -3,29% | 308.140,00 |
| 26.03.2024 | 40,00 | 40,60 | 39,40 | 39,50 | 0,00% | 78.324,00 |
| 25.03.2024 | 38,35 | 39,60 | 37,85 | 39,50 | 3,27% | 88.446,00 |
| 22.03.2024 | 36,05 | 38,30 | 36,05 | 38,25 | 5,08% | 69.528,00 |
| 21.03.2024 | 37,10 | 37,50 | 36,15 | 36,40 | 1,53% | 60.008,00 |
| 20.03.2024 | 36,30 | 36,80 | 35,45 | 35,85 | -2,05% | 41.040,00 |
| 19.03.2024 | 37,10 | 37,75 | 36,20 | 36,60 | -1,88% | 39.435,00 |
| 18.03.2024 | 37,75 | 38,70 | 36,90 | 37,30 | -0,53% | 62.307,00 |
| 15.03.2024 | 36,25 | 37,80 | 36,10 | 37,50 | 3,45% | 181.989,00 |
| 14.03.2024 | 36,95 | 37,40 | 36,20 | 36,25 | -0,68% | 45.964,00 |
| 13.03.2024 | 36,70 | 37,10 | 36,20 | 36,50 | 4,29% | 109.150,00 |
| 12.03.2024 | 34,55 | 35,50 | 34,40 | 35,00 | 1,45% | 102.571,00 |
| 11.03.2024 | 37,75 | 37,75 | 33,10 | 34,50 | -9,92% | 241.522,00 |
| 08.03.2024 | 39,60 | 40,15 | 38,30 | 38,30 | -7,93% | 101.502,00 |
| 07.03.2024 | 39,90 | 41,95 | 39,55 | 41,60 | 3,61% | 90.775,00 |
| 06.03.2024 | 38,50 | 40,15 | 38,45 | 40,15 | 5,66% | 96.448,00 |