49,600€
3,01%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 49,70 | 50,00 | 49,70 | 49,70 | 3,22% | 803,00 |
| 20.12.2024 | 49,95 | 49,95 | 47,70 | 48,15 | -2,63% | 297,00 |
| 19.12.2024 | 49,30 | 51,10 | 49,30 | 49,45 | -5,45% | 214,00 |
| 18.12.2024 | 49,65 | 52,30 | 49,65 | 52,30 | 5,66% | 227,00 |
| 17.12.2024 | 48,40 | 49,50 | 48,40 | 49,50 | 2,70% | 150,00 |
| 16.12.2024 | 48,55 | 48,55 | 48,20 | 48,20 | -0,72% | 265,00 |
| 13.12.2024 | 50,10 | 50,10 | 48,55 | 48,55 | -3,29% | 945,00 |
| 12.12.2024 | 50,40 | 50,40 | 50,10 | 50,20 | 0,00% | 160,00 |
| 11.12.2024 | 49,15 | 50,20 | 49,15 | 50,20 | 0,20% | 46,00 |
| 10.12.2024 | 49,90 | 50,10 | 49,85 | 50,10 | -0,20% | 165,00 |
| 09.12.2024 | 51,00 | 51,00 | 50,00 | 50,20 | -1,18% | 327,00 |
| 06.12.2024 | 51,20 | 51,20 | 49,65 | 50,80 | -1,55% | 389,00 |
| 05.12.2024 | 50,80 | 51,60 | 50,60 | 51,60 | 1,18% | 1.152,00 |
| 04.12.2024 | 47,10 | 51,10 | 47,10 | 51,00 | 7,59% | 1.000,00 |
| 03.12.2024 | 47,00 | 47,40 | 46,80 | 47,40 | 0,64% | 375,00 |
| 02.12.2024 | 48,80 | 48,80 | 43,80 | 47,10 | -2,89% | 1.544,00 |
| 29.11.2024 | 48,10 | 48,50 | 47,90 | 48,50 | 0,31% | 535,00 |
| 28.11.2024 | 48,40 | 50,40 | 48,15 | 48,35 | -0,72% | 671,00 |
| 27.11.2024 | 48,40 | 48,85 | 48,40 | 48,70 | 1,14% | 150,00 |
| 26.11.2024 | 48,40 | 48,45 | 48,15 | 48,15 | -0,52% | 895,00 |
| 25.11.2024 | 48,25 | 48,40 | 48,20 | 48,40 | 0,62% | 910,00 |
| 22.11.2024 | 49,00 | 49,00 | 48,10 | 48,10 | -2,63% | 44,00 |
| 21.11.2024 | 47,85 | 49,40 | 47,85 | 49,40 | 2,28% | 2.856,00 |
| 20.11.2024 | 47,80 | 48,30 | 47,80 | 48,30 | 0,62% | 170,00 |
| 19.11.2024 | 50,60 | 50,60 | 48,00 | 48,00 | -5,88% | 502,00 |
| 18.11.2024 | 51,90 | 51,90 | 50,50 | 51,00 | -0,39% | 910,00 |
| 15.11.2024 | 53,70 | 53,70 | 51,20 | 51,20 | -4,30% | 82,00 |
| 14.11.2024 | 51,60 | 54,30 | 51,50 | 53,50 | 3,08% | 863,00 |
| 13.11.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 2,17% | - |
| 12.11.2024 | 51,00 | 51,00 | 50,70 | 50,80 | -1,36% | 430,00 |
| 11.11.2024 | 52,90 | 53,60 | 51,50 | 51,50 | -2,46% | 727,00 |
| 08.11.2024 | 51,70 | 53,60 | 51,70 | 52,80 | 2,33% | 1.113,00 |
| 07.11.2024 | 53,00 | 55,00 | 50,90 | 51,60 | -6,52% | 2.012,00 |
| 06.11.2024 | 56,90 | 57,10 | 53,90 | 55,20 | -3,16% | 2.458,00 |
| 05.11.2024 | 54,80 | 57,00 | 54,10 | 57,00 | 3,64% | 1.437,00 |
| 04.11.2024 | 54,10 | 55,10 | 54,10 | 55,00 | 2,61% | 1.707,00 |
| 01.11.2024 | 54,90 | 55,60 | 52,80 | 53,60 | -2,37% | 2.492,00 |
| 31.10.2024 | 56,90 | 56,90 | 54,50 | 54,90 | -3,17% | 2.131,00 |
| 30.10.2024 | 61,20 | 61,20 | 56,70 | 56,70 | -6,59% | 720,00 |
| 29.10.2024 | 60,70 | 62,00 | 60,70 | 60,70 | 1,00% | 1.694,00 |
| 28.10.2024 | 58,40 | 60,10 | 58,30 | 60,10 | 3,26% | 1.062,00 |
| 25.10.2024 | 56,90 | 58,20 | 56,90 | 58,20 | -0,68% | 522,00 |
| 24.10.2024 | 57,00 | 58,60 | 57,00 | 58,60 | 2,63% | 292,00 |
| 23.10.2024 | 57,80 | 58,10 | 56,90 | 57,10 | -0,70% | 1.368,00 |
| 22.10.2024 | 55,40 | 57,60 | 54,80 | 57,50 | 4,74% | 2.161,00 |
| 21.10.2024 | 54,30 | 55,10 | 53,90 | 54,90 | 0,37% | 2.129,00 |
| 18.10.2024 | 60,00 | 60,60 | 54,00 | 54,70 | -13,31% | 7.201,00 |
| 17.10.2024 | 62,70 | 65,00 | 62,30 | 63,10 | 2,10% | 2.939,00 |
| 16.10.2024 | 63,50 | 64,10 | 61,80 | 61,80 | -4,48% | 828,00 |
| 15.10.2024 | 69,10 | 71,10 | 62,90 | 64,70 | -6,23% | 1.844,00 |
| 14.10.2024 | 69,50 | 69,70 | 69,00 | 69,00 | -0,43% | 300,00 |
| 11.10.2024 | 69,90 | 69,90 | 67,90 | 69,30 | -1,28% | 16,00 |
| 10.10.2024 | 70,40 | 70,40 | 69,90 | 70,20 | 0,00% | 1.605,00 |
| 09.10.2024 | 68,30 | 70,20 | 68,30 | 70,20 | 3,54% | 2.263,00 |
| 08.10.2024 | 66,90 | 67,80 | 66,90 | 67,80 | 0,44% | 85,00 |
| 07.10.2024 | 68,80 | 68,80 | 67,00 | 67,50 | -0,59% | 223,00 |
| 04.10.2024 | 67,00 | 68,20 | 67,00 | 67,90 | -0,73% | 2.628,00 |
| 03.10.2024 | 68,00 | 68,60 | 67,20 | 68,40 | -1,16% | 155,00 |
| 02.10.2024 | 67,90 | 69,20 | 67,10 | 69,20 | 2,22% | 333,00 |
| 01.10.2024 | 68,80 | 71,00 | 66,60 | 67,70 | -1,88% | 4.085,00 |
| 30.09.2024 | 66,30 | 69,50 | 66,30 | 69,00 | 4,23% | 3.554,00 |
| 27.09.2024 | 67,20 | 67,20 | 66,00 | 66,20 | -2,50% | 371,00 |
| 26.09.2024 | 63,10 | 67,90 | 63,10 | 67,90 | 9,52% | 1.399,00 |
| 25.09.2024 | 59,10 | 62,20 | 58,90 | 62,00 | 4,73% | 1.236,00 |
| 24.09.2024 | 59,40 | 59,50 | 58,90 | 59,20 | -0,84% | 430,00 |
| 23.09.2024 | 57,90 | 59,70 | 56,50 | 59,70 | 5,48% | 561,00 |
| 20.09.2024 | 56,10 | 56,60 | 55,10 | 56,60 | 1,25% | 1.157,00 |
| 19.09.2024 | 58,40 | 59,80 | 55,90 | 55,90 | -5,41% | 617,00 |
| 18.09.2024 | 57,00 | 59,10 | 57,00 | 59,10 | 4,60% | 1.378,00 |
| 17.09.2024 | 55,20 | 60,30 | 55,00 | 56,50 | 5,41% | 2.230,00 |
| 16.09.2024 | 55,00 | 55,00 | 53,60 | 53,60 | -2,90% | 245,00 |
| 13.09.2024 | 54,90 | 55,20 | 54,10 | 55,20 | 0,55% | 110,00 |
| 12.09.2024 | 54,60 | 55,80 | 54,60 | 54,90 | 0,92% | 554,00 |
| 11.09.2024 | 52,40 | 54,40 | 52,40 | 54,40 | 3,23% | 994,00 |
| 10.09.2024 | 51,50 | 52,80 | 51,50 | 52,70 | 1,74% | 113,00 |
| 09.09.2024 | 50,30 | 52,20 | 50,30 | 51,80 | 2,98% | 900,00 |
| 06.09.2024 | 50,40 | 50,70 | 49,00 | 50,30 | -0,40% | 358,00 |
| 05.09.2024 | 51,00 | 51,00 | 49,85 | 50,50 | -1,37% | 670,00 |
| 04.09.2024 | 51,50 | 51,60 | 51,20 | 51,20 | -5,36% | 180,00 |
| 03.09.2024 | 57,40 | 57,80 | 54,10 | 54,10 | -5,75% | 115,00 |
| 02.09.2024 | 58,20 | 58,20 | 57,40 | 57,40 | 0,00% | 63,00 |
| 30.08.2024 | 56,50 | 58,10 | 56,50 | 57,40 | 0,70% | 145,00 |
| 29.08.2024 | 52,00 | 57,60 | 51,00 | 57,00 | 7,95% | 759,00 |
| 28.08.2024 | 52,50 | 53,00 | 52,50 | 52,80 | 1,15% | 375,00 |
| 27.08.2024 | 52,60 | 52,60 | 51,70 | 52,20 | -1,14% | 1.342,00 |
| 26.08.2024 | 53,50 | 53,50 | 52,70 | 52,80 | -1,49% | 1.200,00 |
| 23.08.2024 | 54,80 | 55,20 | 52,80 | 53,60 | -4,80% | 472,00 |
| 22.08.2024 | 57,10 | 57,10 | 56,30 | 56,30 | -2,09% | 99,00 |
| 21.08.2024 | 56,60 | 58,00 | 56,60 | 57,50 | 0,88% | 455,00 |
| 20.08.2024 | 57,90 | 58,70 | 57,00 | 57,00 | -0,35% | 239,00 |
| 19.08.2024 | 59,60 | 59,60 | 57,00 | 57,20 | -3,05% | 718,00 |
| 16.08.2024 | 57,10 | 59,00 | 57,10 | 59,00 | 2,79% | 210,00 |
| 15.08.2024 | 56,50 | 57,40 | 56,50 | 57,40 | 0,53% | 103,00 |
| 14.08.2024 | 57,60 | 57,60 | 56,80 | 57,10 | -0,17% | 402,00 |
| 13.08.2024 | 55,90 | 57,20 | 55,90 | 57,20 | 1,78% | 276,00 |
| 12.08.2024 | 56,60 | 56,90 | 56,20 | 56,20 | 0,72% | 366,00 |
| 09.08.2024 | 55,10 | 56,80 | 55,10 | 55,80 | 1,64% | 538,00 |
| 08.08.2024 | 54,20 | 54,90 | 52,30 | 54,90 | 3,58% | 2.051,00 |
| 07.08.2024 | 52,50 | 56,00 | 52,50 | 53,00 | 0,19% | 3.207,00 |
| 06.08.2024 | 50,10 | 53,60 | 49,85 | 52,90 | 8,40% | 2.435,00 |