38,550€
-4,58%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 39,94 | 39,94 | 38,38 | 38,60 | -4,46% | 455,00 |
| 29.05.2025 | 39,56 | 41,56 | 39,56 | 40,40 | 1,51% | 123,00 |
| 28.05.2025 | 40,26 | 40,32 | 38,88 | 39,80 | -0,50% | 1.470,00 |
| 27.05.2025 | 38,50 | 41,00 | 38,26 | 40,00 | 4,49% | 4.125,00 |
| 26.05.2025 | 36,46 | 39,00 | 36,46 | 38,28 | 4,31% | 3.480,00 |
| 23.05.2025 | 37,20 | 37,48 | 36,70 | 36,70 | -1,34% | 280,00 |
| 22.05.2025 | 37,58 | 37,58 | 37,20 | 37,20 | -1,80% | 80,00 |
| 21.05.2025 | 37,82 | 37,88 | 37,78 | 37,88 | -1,97% | 530,00 |
| 20.05.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 1,63% | - |
| 19.05.2025 | 39,64 | 39,64 | 38,02 | 38,02 | -4,04% | 32,00 |
| 16.05.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -0,75% | - |
| 15.05.2025 | 39,20 | 39,96 | 39,06 | 39,92 | 2,62% | 1.131,00 |
| 14.05.2025 | 39,58 | 40,14 | 38,90 | 38,90 | -2,06% | 445,00 |
| 13.05.2025 | 38,28 | 39,72 | 38,28 | 39,72 | 3,87% | 513,00 |
| 12.05.2025 | 36,14 | 38,40 | 36,14 | 38,24 | 7,17% | 486,00 |
| 09.05.2025 | 33,72 | 35,68 | 33,72 | 35,68 | 4,39% | 395,00 |
| 08.05.2025 | 34,62 | 34,62 | 33,40 | 34,18 | -1,61% | 62,00 |
| 07.05.2025 | 34,20 | 34,74 | 34,20 | 34,74 | 2,90% | 18,00 |
| 06.05.2025 | 34,20 | 34,20 | 33,76 | 33,76 | -2,99% | 32,00 |
| 05.05.2025 | 35,32 | 35,32 | 34,50 | 34,80 | -1,25% | 208,00 |
| 02.05.2025 | 34,16 | 35,24 | 34,16 | 35,24 | 5,89% | 278,00 |
| 30.04.2025 | 33,40 | 33,40 | 33,28 | 33,28 | -0,12% | 38,00 |
| 29.04.2025 | 33,10 | 33,32 | 33,10 | 33,32 | 1,40% | 300,00 |
| 28.04.2025 | 32,54 | 33,72 | 32,54 | 32,86 | -0,42% | 550,00 |
| 25.04.2025 | 32,86 | 33,48 | 32,86 | 33,00 | 0,86% | 17,00 |
| 24.04.2025 | 31,88 | 33,08 | 31,88 | 32,72 | 1,68% | 989,00 |
| 23.04.2025 | 30,54 | 32,18 | 30,54 | 32,18 | 8,13% | 703,00 |
| 22.04.2025 | 30,60 | 30,60 | 29,60 | 29,76 | -2,43% | 698,00 |
| 17.04.2025 | 30,26 | 30,50 | 30,26 | 30,50 | 1,06% | 360,00 |
| 16.04.2025 | 31,56 | 31,56 | 29,74 | 30,18 | -6,16% | 805,00 |
| 15.04.2025 | 30,56 | 32,16 | 30,56 | 32,16 | 4,62% | 1.529,00 |
| 14.04.2025 | 30,40 | 30,74 | 30,40 | 30,74 | 4,13% | 225,00 |
| 11.04.2025 | 29,12 | 29,94 | 29,12 | 29,52 | 1,44% | 226,00 |
| 10.04.2025 | 30,44 | 30,62 | 29,10 | 29,10 | -1,29% | 1.044,00 |
| 09.04.2025 | 27,90 | 30,98 | 27,16 | 29,48 | 2,50% | 739,00 |
| 08.04.2025 | 30,90 | 30,90 | 28,76 | 28,76 | -6,01% | 3.754,00 |
| 07.04.2025 | 28,02 | 30,60 | 27,14 | 30,60 | 2,34% | 1.291,00 |
| 04.04.2025 | 30,95 | 31,30 | 29,15 | 29,90 | -5,68% | 712,00 |
| 03.04.2025 | 34,50 | 34,50 | 31,60 | 31,70 | -9,82% | 421,00 |
| 02.04.2025 | 34,55 | 35,55 | 34,55 | 35,15 | 3,08% | 290,00 |
| 01.04.2025 | 34,30 | 34,60 | 34,10 | 34,10 | -1,73% | 19,00 |
| 31.03.2025 | 33,15 | 34,70 | 33,15 | 34,70 | 3,43% | 446,00 |
| 28.03.2025 | 39,45 | 39,45 | 33,55 | 33,55 | -16,54% | 1.366,00 |
| 27.03.2025 | 41,85 | 41,85 | 40,00 | 40,20 | -2,07% | 435,00 |
| 26.03.2025 | 41,55 | 42,05 | 41,05 | 41,05 | -0,97% | 482,00 |
| 25.03.2025 | 42,75 | 42,75 | 41,45 | 41,45 | -3,60% | 14,00 |
| 24.03.2025 | 42,10 | 43,10 | 42,10 | 43,00 | 8,31% | 504,00 |
| 21.03.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | 40,00 |
| 20.03.2025 | 40,50 | 41,15 | 39,90 | 39,90 | -1,24% | 130,00 |
| 19.03.2025 | 40,30 | 40,40 | 40,30 | 40,40 | 0,12% | 164,00 |
| 18.03.2025 | 39,40 | 40,75 | 39,40 | 40,35 | 4,53% | 252,00 |
| 17.03.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -1,78% | 162,00 |
| 14.03.2025 | 37,90 | 39,30 | 37,90 | 39,30 | 3,97% | 100,00 |
| 13.03.2025 | 37,60 | 37,95 | 36,90 | 37,80 | -0,53% | 1.163,00 |
| 12.03.2025 | 35,20 | 38,00 | 35,20 | 38,00 | 7,34% | 689,00 |
| 10.03.2025 | 35,55 | 36,05 | 35,40 | 35,40 | -0,84% | 323,00 |
| 07.03.2025 | 35,45 | 35,70 | 35,45 | 35,70 | -1,65% | 275,00 |
| 06.03.2025 | 36,75 | 36,75 | 36,30 | 36,30 | -0,95% | 925,00 |
| 05.03.2025 | 35,90 | 36,65 | 35,90 | 36,65 | 3,24% | 480,00 |
| 04.03.2025 | 36,50 | 36,60 | 35,50 | 35,50 | -5,21% | 233,00 |
| 03.03.2025 | 37,05 | 37,80 | 37,05 | 37,45 | 0,81% | 456,00 |
| 28.02.2025 | 37,35 | 37,35 | 37,15 | 37,15 | -0,93% | 775,00 |
| 27.02.2025 | 39,75 | 39,75 | 37,50 | 37,50 | -6,25% | 1.292,00 |
| 26.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -1,23% | 600,00 |
| 25.02.2025 | 42,35 | 42,35 | 40,50 | 40,50 | -3,57% | 171,00 |
| 24.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,08% | 20,00 |
| 21.02.2025 | 42,05 | 42,75 | 41,55 | 41,55 | -2,46% | 348,00 |
| 20.02.2025 | 42,40 | 43,45 | 41,90 | 42,60 | -1,39% | 477,00 |
| 19.02.2025 | 41,65 | 43,20 | 41,65 | 43,20 | 3,10% | 476,00 |
| 18.02.2025 | 41,45 | 42,50 | 40,70 | 41,90 | 0,60% | 215,00 |
| 17.02.2025 | 42,00 | 42,00 | 41,65 | 41,65 | -1,65% | 158,00 |
| 14.02.2025 | 42,25 | 43,15 | 42,25 | 42,35 | 0,47% | 160,00 |
| 13.02.2025 | 41,05 | 42,15 | 41,05 | 42,15 | 3,06% | 374,00 |
| 12.02.2025 | 40,75 | 40,90 | 40,75 | 40,90 | -0,24% | 3.168,00 |
| 11.02.2025 | 41,55 | 41,60 | 40,80 | 41,00 | -2,26% | 85,00 |
| 10.02.2025 | 41,75 | 42,35 | 41,00 | 41,95 | 0,24% | 1.470,00 |
| 07.02.2025 | 43,05 | 43,25 | 41,85 | 41,85 | -4,12% | 758,00 |
| 06.02.2025 | 43,25 | 43,65 | 43,25 | 43,65 | 1,04% | 2.100,00 |
| 05.02.2025 | 42,80 | 43,20 | 42,60 | 43,20 | 0,70% | 340,00 |
| 04.02.2025 | 43,00 | 43,55 | 42,90 | 42,90 | 0,35% | 250,00 |
| 03.02.2025 | 42,65 | 42,75 | 42,65 | 42,75 | -3,28% | 210,00 |
| 31.01.2025 | 43,85 | 44,40 | 43,85 | 44,20 | 0,91% | 508,00 |
| 30.01.2025 | 42,80 | 44,10 | 42,80 | 43,80 | 2,10% | 430,00 |
| 29.01.2025 | 44,60 | 45,55 | 42,90 | 42,90 | -0,92% | 519,00 |
| 28.01.2025 | 45,95 | 46,20 | 42,65 | 43,30 | -2,81% | 1.670,00 |
| 27.01.2025 | 46,25 | 46,25 | 43,65 | 44,55 | -10,27% | 1.483,00 |
| 24.01.2025 | 47,50 | 49,65 | 47,50 | 49,65 | 2,37% | 1.430,00 |
| 23.01.2025 | 48,20 | 48,50 | 48,20 | 48,50 | -0,31% | 20,00 |
| 22.01.2025 | 47,20 | 48,65 | 47,20 | 48,65 | 4,96% | 435,00 |
| 21.01.2025 | 47,20 | 47,55 | 46,35 | 46,35 | -1,90% | 210,00 |
| 20.01.2025 | 50,00 | 50,00 | 47,00 | 47,25 | -2,98% | 1.105,00 |
| 17.01.2025 | 46,80 | 51,30 | 46,60 | 48,70 | 7,62% | 7.388,00 |
| 16.01.2025 | 40,75 | 45,60 | 40,50 | 45,25 | 11,45% | 9.911,00 |
| 15.01.2025 | 39,85 | 40,60 | 38,80 | 40,60 | 1,25% | 493,00 |
| 14.01.2025 | 41,05 | 41,30 | 40,10 | 40,10 | -1,72% | 792,00 |
| 13.01.2025 | 41,85 | 42,30 | 40,55 | 40,80 | -3,66% | 1.261,00 |
| 10.01.2025 | 42,55 | 43,00 | 42,05 | 42,35 | -0,70% | 332,00 |
| 09.01.2025 | 44,25 | 44,25 | 42,50 | 42,65 | -6,16% | 4.079,00 |
| 08.01.2025 | 45,65 | 45,95 | 44,20 | 45,45 | -0,33% | 4.522,00 |
| 07.01.2025 | 51,50 | 51,50 | 45,60 | 45,60 | -13,14% | 2.791,00 |