SUESS MICROTEC SE NA O.N.
[WKN: A1K023 | ISIN: DE000A1K0235]
Aktienkurse
35,200€ 0,14%
Echtzeit-Aktienkurs SUESS MICROTEC SE NA O.N.
Bid: Ask:

Aktienkurse zur SUESS MICROTEC SE NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2024 35,15 35,95 34,85 35,00 -0,43% 39.862,00
20.02.2024 35,65 35,85 34,75 35,15 -1,13% 45.705,00
19.02.2024 36,90 37,15 35,55 35,55 -3,92% 88.541,00
16.02.2024 38,00 38,35 35,75 37,00 0,54% 279.365,00
15.02.2024 36,05 36,90 35,85 36,80 3,08% 165.417,00
14.02.2024 34,20 35,90 34,20 35,70 4,23% 167.807,00
13.02.2024 35,30 35,40 33,25 34,25 -4,06% 81.083,00
12.02.2024 34,25 35,70 33,90 35,70 4,23% 86.783,00
09.02.2024 32,75 34,50 32,50 34,25 3,95% 160.634,00
08.02.2024 32,30 32,95 31,95 32,95 2,01% 57.945,00
07.02.2024 31,75 32,50 31,30 32,30 1,57% 32.272,00
06.02.2024 32,10 32,40 31,50 31,80 -0,31% 28.880,00
05.02.2024 31,80 32,00 31,70 31,90 0,63% 41.833,00
02.02.2024 31,40 31,95 31,30 31,70 0,96% 51.465,00
01.02.2024 31,75 32,05 31,35 31,40 -0,79% 30.220,00
31.01.2024 32,00 32,05 31,20 31,65 -1,09% 31.562,00
30.01.2024 32,10 32,20 31,55 32,00 0,16% 42.546,00
29.01.2024 31,85 32,15 31,70 31,95 -0,16% 30.762,00
26.01.2024 31,70 32,20 30,30 32,00 -0,31% 65.348,00
25.01.2024 31,55 32,20 31,15 32,10 1,90% 48.162,00
24.01.2024 30,50 31,65 30,45 31,50 4,13% 77.839,00
23.01.2024 31,50 31,80 30,10 30,25 -3,97% 92.247,00
22.01.2024 29,15 31,55 29,10 31,50 9,76% 201.026,00
19.01.2024 28,30 28,70 27,80 28,70 1,77% 49.533,00
18.01.2024 27,60 28,30 27,60 28,20 2,73% 41.051,00
17.01.2024 27,75 28,00 27,30 27,45 -2,66% 25.455,00
16.01.2024 27,95 28,30 27,60 28,20 1,08% 28.469,00
15.01.2024 28,60 28,60 27,50 27,90 -1,59% 28.353,00
12.01.2024 28,20 28,70 28,00 28,35 1,80% 55.340,00
11.01.2024 26,40 28,00 26,40 27,85 6,10% 107.277,00
10.01.2024 26,40 26,60 26,25 26,25 -1,32% 23.256,00
09.01.2024 27,00 27,00 26,35 26,60 -0,75% 24.187,00
08.01.2024 26,35 26,80 26,00 26,80 1,32% 34.352,00
05.01.2024 26,65 26,95 25,85 26,45 -1,31% 40.731,00
04.01.2024 25,80 26,90 25,55 26,80 2,88% 43.456,00
03.01.2024 27,25 27,25 25,85 26,05 -4,93% 75.183,00
02.01.2024 28,00 28,40 27,00 27,40 -1,08% 69.626,00
29.12.2023 27,45 27,80 27,40 27,70 0,73% 20.174,00
28.12.2023 27,35 27,60 26,95 27,50 1,10% 59.299,00
27.12.2023 26,30 27,35 26,30 27,20 3,62% 36.720,00
22.12.2023 26,70 26,70 26,05 26,25 -3,14% 38.551,00
21.12.2023 26,65 27,15 26,65 27,10 0,74% 33.209,00
20.12.2023 27,10 27,35 26,45 26,90 -0,55% 42.890,00
19.12.2023 26,50 27,30 26,50 27,05 1,31% 47.064,00
18.12.2023 26,45 26,90 26,10 26,70 0,38% 71.814,00
15.12.2023 26,25 26,80 25,85 26,60 1,53% 31.365,00
14.12.2023 26,00 26,55 25,40 26,20 2,34% 93.806,00
13.12.2023 25,50 26,00 25,45 25,60 0,00% 70.422,00
12.12.2023 25,75 25,75 25,35 25,60 -0,58% 21.668,00
11.12.2023 25,95 26,15 25,60 25,75 -0,96% 35.347,00
08.12.2023 25,15 26,15 24,80 26,00 3,17% 78.981,00
07.12.2023 25,15 25,55 25,00 25,20 -0,59% 50.688,00
06.12.2023 25,80 25,80 25,15 25,35 -1,17% 23.471,00
05.12.2023 25,05 25,90 24,75 25,65 1,79% 32.979,00
04.12.2023 26,55 26,80 25,20 25,20 -4,00% 71.092,00
01.12.2023 26,60 26,80 26,05 26,25 -1,50% 45.640,00
30.11.2023 26,90 27,00 26,10 26,65 -2,20% 97.127,00
29.11.2023 26,35 27,40 26,25 27,25 3,61% 96.654,00
28.11.2023 26,05 26,30 25,65 26,30 0,38% 52.970,00
27.11.2023 25,50 26,35 25,40 26,20 1,95% 84.987,00
24.11.2023 25,35 25,85 25,35 25,70 0,98% 38.856,00
23.11.2023 25,25 25,80 25,25 25,45 0,00% 55.945,00
22.11.2023 24,20 25,55 24,20 25,45 4,52% 77.290,00
21.11.2023 23,60 25,35 23,55 24,35 2,53% 128.631,00
20.11.2023 23,25 23,75 23,05 23,75 1,93% 27.793,00
17.11.2023 22,95 23,40 22,85 23,30 2,19% 47.482,00
16.11.2023 23,10 23,10 22,45 22,80 -1,72% 41.911,00
15.11.2023 22,50 23,35 22,50 23,20 2,88% 84.383,00
14.11.2023 22,55 22,75 22,20 22,55 -0,44% 39.842,00
13.11.2023 22,20 23,00 22,20 22,65 2,49% 67.629,00
10.11.2023 21,80 22,10 21,20 22,10 0,00% 48.453,00
09.11.2023 20,70 22,40 20,70 22,10 7,54% 180.563,00
08.11.2023 16,98 20,55 16,72 20,55 20,04% 227.440,00
07.11.2023 17,54 17,78 17,02 17,12 -3,17% 44.220,00
06.11.2023 18,80 18,92 17,58 17,68 -5,35% 77.708,00
03.11.2023 18,22 18,84 17,98 18,68 2,19% 112.484,00
02.11.2023 17,50 18,46 17,50 18,28 6,16% 93.461,00
01.11.2023 16,46 17,42 16,22 17,22 5,51% 62.697,00
31.10.2023 16,08 16,56 15,86 16,32 0,37% 110.582,00
30.10.2023 16,76 16,76 16,20 16,26 -2,28% 48.106,00
27.10.2023 15,88 16,76 15,86 16,64 6,39% 67.830,00
26.10.2023 17,56 17,58 15,02 15,64 -17,68% 408.113,00
25.10.2023 21,60 21,95 18,96 19,00 -11,21% 150.204,00
24.10.2023 21,40 21,55 21,00 21,40 0,94% 17.888,00
23.10.2023 21,10 21,30 20,65 21,20 0,00% 29.242,00
20.10.2023 21,45 21,55 20,90 21,20 -2,08% 36.514,00
19.10.2023 21,85 22,05 21,55 21,65 -0,23% 29.780,00
18.10.2023 22,15 22,25 21,55 21,70 -3,13% 16.210,00
17.10.2023 22,00 22,70 21,95 22,40 2,28% 46.358,00
16.10.2023 22,50 22,50 21,50 21,90 -2,23% 38.515,00
13.10.2023 22,40 23,25 22,25 22,40 -0,44% 77.243,00
12.10.2023 21,60 22,65 21,35 22,50 4,65% 45.019,00
11.10.2023 21,30 21,60 21,15 21,50 0,70% 16.512,00
10.10.2023 21,10 21,60 21,00 21,35 1,91% 17.934,00
09.10.2023 21,40 21,70 20,75 20,95 -2,56% 21.333,00
06.10.2023 21,55 21,90 21,00 21,50 0,00% 26.463,00
05.10.2023 21,65 22,25 21,50 21,50 0,23% 31.124,00
04.10.2023 21,30 21,50 20,85 21,45 0,47% 23.174,00
03.10.2023 21,65 21,95 21,25 21,35 -2,06% 16.757,00
02.10.2023 21,95 22,05 21,50 21,80 -0,46% 29.167,00