50,300€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 50,40 | 52,30 | 48,95 | 50,50 | 0,20% | 79.142,00 |
| 05.09.2024 | 50,90 | 51,40 | 49,45 | 50,40 | -1,75% | 69.039,00 |
| 04.09.2024 | 51,10 | 52,40 | 50,40 | 51,30 | -4,82% | 103.064,00 |
| 03.09.2024 | 57,40 | 58,00 | 53,50 | 53,90 | -6,42% | 58.319,00 |
| 02.09.2024 | 57,70 | 58,00 | 56,10 | 57,60 | -0,86% | 28.413,00 |
| 30.08.2024 | 56,60 | 58,40 | 56,20 | 58,10 | 1,04% | 110.219,00 |
| 29.08.2024 | 52,50 | 57,50 | 52,00 | 57,50 | 8,49% | 99.840,00 |
| 28.08.2024 | 53,30 | 53,50 | 52,30 | 53,00 | -0,19% | 70.164,00 |
| 27.08.2024 | 52,70 | 53,10 | 51,80 | 53,10 | 0,38% | 107.455,00 |
| 26.08.2024 | 53,00 | 54,00 | 52,40 | 52,90 | -1,67% | 60.665,00 |
| 23.08.2024 | 54,60 | 55,00 | 52,30 | 53,80 | -3,24% | 110.735,00 |
| 22.08.2024 | 57,00 | 57,00 | 55,40 | 55,60 | -3,30% | 52.557,00 |
| 21.08.2024 | 57,10 | 58,40 | 57,00 | 57,50 | 1,05% | 58.490,00 |
| 20.08.2024 | 57,90 | 59,20 | 56,50 | 56,90 | -0,52% | 88.437,00 |
| 19.08.2024 | 58,40 | 58,60 | 57,20 | 57,20 | -1,89% | 38.138,00 |
| 16.08.2024 | 58,60 | 59,20 | 57,90 | 58,30 | 0,17% | 47.355,00 |
| 15.08.2024 | 57,30 | 58,60 | 56,80 | 58,20 | 2,83% | 44.810,00 |
| 14.08.2024 | 57,40 | 57,90 | 56,20 | 56,60 | -1,05% | 81.517,00 |
| 13.08.2024 | 56,60 | 58,10 | 56,30 | 57,20 | 1,60% | 43.565,00 |
| 12.08.2024 | 56,80 | 57,20 | 55,70 | 56,30 | 0,72% | 52.923,00 |
| 09.08.2024 | 55,90 | 56,90 | 54,60 | 55,90 | 2,01% | 81.135,00 |
| 08.08.2024 | 53,00 | 54,80 | 51,60 | 54,80 | -0,90% | 79.043,00 |
| 07.08.2024 | 54,10 | 56,60 | 51,40 | 55,30 | 8,64% | 191.854,00 |
| 06.08.2024 | 51,50 | 52,30 | 49,45 | 50,90 | 3,46% | 153.578,00 |
| 05.08.2024 | 47,35 | 49,85 | 45,70 | 49,20 | -8,04% | 294.140,00 |
| 02.08.2024 | 56,80 | 56,80 | 51,80 | 53,50 | -10,08% | 195.298,00 |
| 01.08.2024 | 62,50 | 63,00 | 59,50 | 59,50 | -5,41% | 58.011,00 |
| 31.07.2024 | 61,90 | 63,50 | 61,40 | 62,90 | 5,71% | 86.652,00 |
| 30.07.2024 | 60,70 | 62,70 | 59,50 | 59,50 | -1,98% | 56.630,00 |
| 29.07.2024 | 60,90 | 61,00 | 59,70 | 60,70 | 0,83% | 51.983,00 |
| 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 |