32,810€
0,58%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 32,46 | 33,16 | 32,46 | 33,00 | 1,16% | 605,00 |
| 26.11.2025 | 32,62 | 32,90 | 32,40 | 32,62 | 0,25% | 540,00 |
| 25.11.2025 | 33,00 | 33,00 | 32,54 | 32,54 | -1,99% | 100,00 |
| 24.11.2025 | 32,32 | 33,20 | 32,32 | 33,20 | 3,11% | 700,00 |
| 21.11.2025 | 33,90 | 34,24 | 32,00 | 32,20 | -3,13% | 813,00 |
| 20.11.2025 | 35,56 | 36,02 | 33,24 | 33,24 | -3,37% | 2.320,00 |
| 19.11.2025 | 34,50 | 34,50 | 34,14 | 34,40 | -0,58% | 315,00 |
| 18.11.2025 | 34,60 | 35,52 | 34,36 | 34,60 | -3,62% | 937,00 |
| 17.11.2025 | 35,98 | 38,38 | 35,36 | 35,90 | 6,97% | 4.208,00 |
| 14.11.2025 | 32,66 | 33,96 | 32,24 | 33,56 | 1,76% | 784,00 |
| 13.11.2025 | 33,68 | 34,24 | 32,86 | 32,98 | -2,77% | 1.297,00 |
| 12.11.2025 | 33,36 | 34,60 | 33,36 | 33,92 | 1,62% | 1.925,00 |
| 11.11.2025 | 33,60 | 35,06 | 33,38 | 33,38 | 0,18% | 2.045,00 |
| 10.11.2025 | 32,82 | 34,06 | 32,78 | 33,32 | 7,76% | 10.298,00 |
| 07.11.2025 | 31,84 | 31,90 | 30,76 | 30,92 | -0,39% | 2.500,00 |
| 06.11.2025 | 27,04 | 31,60 | 27,04 | 31,04 | 18,11% | 4.107,00 |
| 05.11.2025 | 26,56 | 26,56 | 25,92 | 26,28 | -4,44% | 1.462,00 |
| 04.11.2025 | 27,82 | 28,02 | 27,50 | 27,50 | -2,76% | 507,00 |
| 03.11.2025 | 28,10 | 28,40 | 27,96 | 28,28 | 1,51% | 1.750,00 |
| 31.10.2025 | 28,12 | 28,12 | 27,76 | 27,86 | -0,78% | 674,00 |
| 30.10.2025 | 27,10 | 28,10 | 27,00 | 28,08 | 4,46% | 1.475,00 |
| 29.10.2025 | 26,50 | 27,54 | 26,38 | 26,88 | 1,28% | 1.938,00 |
| 28.10.2025 | 29,76 | 30,38 | 26,40 | 26,54 | -8,55% | 9.149,00 |
| 27.10.2025 | 37,02 | 37,02 | 27,26 | 29,02 | -20,75% | 2.289,00 |
| 24.10.2025 | 34,90 | 36,74 | 34,90 | 36,62 | 3,98% | 594,00 |
| 23.10.2025 | 35,08 | 35,22 | 35,08 | 35,22 | 0,23% | 707,00 |
| 22.10.2025 | 35,14 | 35,74 | 35,10 | 35,14 | -2,23% | 830,00 |
| 21.10.2025 | 35,86 | 36,10 | 35,86 | 35,94 | -0,22% | 480,00 |
| 20.10.2025 | 35,06 | 36,02 | 35,06 | 36,02 | 3,09% | 160,00 |
| 17.10.2025 | 35,48 | 35,48 | 34,94 | 34,94 | -2,13% | 1.908,00 |
| 16.10.2025 | 36,58 | 36,58 | 34,62 | 35,70 | -2,30% | 1.070,00 |
| 15.10.2025 | 37,62 | 37,84 | 36,54 | 36,54 | -2,30% | 469,00 |
| 14.10.2025 | 36,20 | 37,42 | 36,00 | 37,40 | -1,27% | 1.236,00 |
| 13.10.2025 | 34,02 | 38,02 | 33,98 | 37,88 | 15,00% | 3.579,00 |
| 10.10.2025 | 33,80 | 34,20 | 32,76 | 32,94 | -2,83% | 8.814,00 |
| 09.10.2025 | 33,46 | 34,00 | 33,46 | 33,90 | 1,13% | 8.590,00 |
| 08.10.2025 | 34,20 | 34,20 | 33,28 | 33,52 | -3,01% | 1.105,00 |
| 07.10.2025 | 34,98 | 34,98 | 34,30 | 34,56 | -1,43% | 398,00 |
| 06.10.2025 | 33,00 | 35,22 | 32,90 | 35,06 | 5,79% | 2.613,00 |
| 03.10.2025 | 32,74 | 33,14 | 32,38 | 33,14 | 2,41% | 585,00 |
| 02.10.2025 | 30,90 | 32,36 | 30,90 | 32,36 | 5,00% | 50,00 |
| 01.10.2025 | 30,38 | 30,86 | 30,28 | 30,82 | 0,92% | 495,00 |
| 30.09.2025 | 30,30 | 30,58 | 30,30 | 30,54 | 0,73% | 120,00 |
| 29.09.2025 | 29,74 | 30,36 | 29,74 | 30,32 | 3,27% | 775,00 |
| 26.09.2025 | 30,48 | 30,48 | 29,36 | 29,36 | -3,55% | 1.201,00 |
| 25.09.2025 | 31,04 | 31,08 | 30,44 | 30,44 | -1,74% | 775,00 |
| 24.09.2025 | 31,14 | 31,50 | 30,80 | 30,98 | -0,96% | 4.060,00 |
| 23.09.2025 | 30,66 | 31,68 | 30,66 | 31,28 | 1,89% | 625,00 |
| 22.09.2025 | 29,80 | 30,76 | 29,56 | 30,70 | 5,72% | 647,00 |
| 19.09.2025 | 29,66 | 29,66 | 29,00 | 29,04 | -2,42% | 346,00 |
| 18.09.2025 | 28,20 | 29,76 | 28,20 | 29,76 | 5,38% | 1.485,00 |
| 17.09.2025 | 27,50 | 28,24 | 27,50 | 28,24 | 3,37% | 977,00 |
| 16.09.2025 | 28,30 | 28,80 | 27,32 | 27,32 | -3,12% | 631,00 |
| 15.09.2025 | 26,16 | 28,20 | 26,16 | 28,20 | 8,38% | 1.423,00 |
| 12.09.2025 | 26,64 | 26,64 | 26,02 | 26,02 | -2,18% | 250,00 |
| 11.09.2025 | 26,73 | 26,74 | 26,38 | 26,60 | -0,82% | 227,00 |
| 10.09.2025 | 26,78 | 27,34 | 26,66 | 26,82 | 0,49% | 793,00 |
| 09.09.2025 | 27,12 | 27,16 | 26,22 | 26,69 | -0,37% | 1.250,00 |
| 08.09.2025 | 25,71 | 26,88 | 25,60 | 26,79 | 4,81% | 715,00 |
| 05.09.2025 | 24,98 | 25,78 | 24,96 | 25,56 | 3,23% | 1.524,00 |
| 04.09.2025 | 24,36 | 24,76 | 24,34 | 24,76 | 1,56% | 220,00 |
| 03.09.2025 | 24,06 | 24,38 | 24,06 | 24,38 | 0,74% | 1.077,00 |
| 02.09.2025 | 25,28 | 25,28 | 24,20 | 24,20 | -5,25% | 556,00 |
| 01.09.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,23% | - |
| 29.08.2025 | 26,42 | 26,42 | 25,60 | 25,60 | -3,10% | 2.008,00 |
| 28.08.2025 | 26,72 | 28,00 | 26,04 | 26,42 | -0,83% | 958,00 |
| 27.08.2025 | 26,68 | 27,02 | 26,64 | 26,64 | 0,38% | 592,00 |
| 26.08.2025 | 27,12 | 27,28 | 26,54 | 26,54 | -2,07% | 2.607,00 |
| 25.08.2025 | 27,72 | 27,72 | 27,10 | 27,10 | -2,38% | 1.484,00 |
| 22.08.2025 | 26,60 | 27,76 | 26,60 | 27,76 | 3,27% | 765,00 |
| 21.08.2025 | 26,74 | 26,92 | 26,64 | 26,88 | 0,30% | 2.460,00 |
| 20.08.2025 | 27,30 | 27,36 | 26,66 | 26,80 | -2,55% | 719,00 |
| 19.08.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 1,63% | 60,00 |
| 18.08.2025 | 27,62 | 27,66 | 27,06 | 27,06 | -1,74% | 531,00 |
| 15.08.2025 | 28,42 | 28,42 | 27,48 | 27,54 | -3,44% | 1.586,00 |
| 14.08.2025 | 29,06 | 29,06 | 28,50 | 28,52 | -3,26% | 700,00 |
| 13.08.2025 | 30,00 | 30,20 | 29,20 | 29,48 | -2,06% | 1.760,00 |
| 12.08.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 1,14% | 450,00 |
| 11.08.2025 | 31,12 | 31,12 | 29,72 | 29,76 | -4,25% | 766,00 |
| 08.08.2025 | 31,12 | 31,22 | 30,00 | 31,08 | -0,06% | 1.672,00 |
| 07.08.2025 | 31,62 | 31,62 | 30,68 | 31,10 | -2,39% | 1.162,00 |
| 06.08.2025 | 32,48 | 32,60 | 31,68 | 31,86 | -1,97% | 985,00 |
| 05.08.2025 | 31,44 | 32,58 | 31,44 | 32,50 | 3,77% | 195,00 |
| 04.08.2025 | 32,52 | 32,52 | 31,32 | 31,32 | -0,82% | 661,00 |
| 01.08.2025 | 32,02 | 32,02 | 31,50 | 31,58 | -2,83% | 888,00 |
| 31.07.2025 | 33,28 | 33,28 | 32,50 | 32,50 | -1,75% | 560,00 |
| 30.07.2025 | 32,38 | 33,24 | 32,32 | 33,08 | 1,97% | 1.652,00 |
| 29.07.2025 | 36,78 | 36,80 | 32,12 | 32,44 | -14,04% | 19.750,00 |
| 28.07.2025 | 40,08 | 41,48 | 37,74 | 37,74 | -2,68% | 957,00 |
| 25.07.2025 | 39,20 | 39,20 | 38,78 | 38,78 | -1,17% | 567,00 |
| 24.07.2025 | 40,22 | 40,22 | 39,24 | 39,24 | -1,01% | 50,00 |
| 23.07.2025 | 41,18 | 41,18 | 39,64 | 39,64 | -1,93% | 1.085,00 |
| 22.07.2025 | 42,28 | 42,28 | 40,42 | 40,42 | -5,21% | 1.119,00 |
| 21.07.2025 | 42,88 | 43,32 | 42,50 | 42,64 | -2,78% | 1.634,00 |
| 18.07.2025 | 42,42 | 43,86 | 42,42 | 43,86 | 5,84% | 250,00 |
| 17.07.2025 | 40,82 | 41,44 | 40,82 | 41,44 | 1,77% | 350,00 |
| 16.07.2025 | 41,28 | 41,28 | 40,00 | 40,72 | -2,35% | 891,00 |
| 15.07.2025 | 41,38 | 42,00 | 41,38 | 41,70 | 3,47% | 153,00 |
| 14.07.2025 | 41,30 | 41,30 | 40,30 | 40,30 | -3,77% | 1.626,00 |
| 11.07.2025 | 42,46 | 42,46 | 41,88 | 41,88 | -0,81% | 260,00 |