49,610€
-1,67%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 51,10 | 51,10 | 49,00 | 50,45 | -0,79% | 1.174,00 |
| 31.03.2026 | 48,24 | 50,85 | 48,24 | 50,85 | 6,29% | 1.330,00 |
| 30.03.2026 | 46,50 | 49,76 | 43,30 | 47,84 | -5,64% | 2.603,00 |
| 27.03.2026 | 56,55 | 56,90 | 50,70 | 50,70 | -10,19% | 2.214,00 |
| 26.03.2026 | 58,45 | 58,85 | 56,45 | 56,45 | -4,73% | 1.199,00 |
| 25.03.2026 | 57,70 | 59,30 | 57,70 | 59,25 | 2,86% | 1.473,00 |
| 24.03.2026 | 60,15 | 60,25 | 54,45 | 57,60 | -4,56% | 1.302,00 |
| 23.03.2026 | 54,00 | 61,30 | 53,50 | 60,35 | 6,91% | 2.294,00 |
| 20.03.2026 | 58,70 | 58,70 | 56,00 | 56,45 | -2,92% | 684,00 |
| 19.03.2026 | 59,20 | 61,10 | 57,45 | 58,15 | -3,33% | 1.535,00 |
| 18.03.2026 | 60,50 | 61,60 | 60,15 | 60,15 | 0,67% | 1.380,00 |
| 17.03.2026 | 59,65 | 59,75 | 58,10 | 59,75 | -0,91% | 507,00 |
| 16.03.2026 | 59,90 | 61,70 | 59,90 | 60,30 | 1,01% | 600,00 |
| 13.03.2026 | 59,20 | 61,45 | 58,10 | 59,70 | 3,29% | 2.207,00 |
| 12.03.2026 | 55,20 | 61,05 | 55,20 | 57,80 | 6,94% | 975,00 |
| 11.03.2026 | 54,20 | 54,20 | 53,95 | 54,05 | 0,84% | 140,00 |
| 10.03.2026 | 52,55 | 53,60 | 52,55 | 53,60 | 5,00% | 405,00 |
| 09.03.2026 | 49,78 | 51,15 | 49,44 | 51,05 | -1,16% | 2.825,00 |
| 06.03.2026 | 55,20 | 55,40 | 50,80 | 51,65 | -5,66% | 2.010,00 |
| 05.03.2026 | 56,35 | 58,20 | 54,75 | 54,75 | -2,84% | 560,00 |
| 04.03.2026 | 53,00 | 57,05 | 53,00 | 56,35 | 4,64% | 1.948,00 |
| 03.03.2026 | 53,90 | 53,90 | 52,45 | 53,85 | -2,71% | 2.242,00 |
| 02.03.2026 | 52,40 | 55,35 | 51,95 | 55,35 | 1,28% | 1.983,00 |
| 27.02.2026 | 52,75 | 54,80 | 52,75 | 54,65 | 2,73% | 415,00 |
| 26.02.2026 | 52,45 | 54,20 | 52,45 | 53,20 | 0,66% | 1.536,00 |
| 25.02.2026 | 51,90 | 52,85 | 51,90 | 52,85 | 2,72% | 155,00 |
| 24.02.2026 | 49,04 | 52,35 | 48,64 | 51,45 | 4,23% | 1.355,00 |
| 23.02.2026 | 49,32 | 49,36 | 49,32 | 49,36 | -1,67% | 31,00 |
| 20.02.2026 | 48,76 | 50,20 | 48,76 | 50,20 | 1,54% | 804,00 |
| 19.02.2026 | 49,44 | 49,44 | 49,44 | 49,44 | -1,12% | - |
| 18.02.2026 | 48,84 | 50,05 | 48,84 | 50,00 | 3,09% | 350,00 |
| 17.02.2026 | 47,98 | 49,42 | 46,78 | 48,50 | 0,62% | 540,00 |
| 16.02.2026 | 47,66 | 48,20 | 47,66 | 48,20 | 3,66% | 186,00 |
| 13.02.2026 | 46,40 | 46,50 | 46,40 | 46,50 | -1,19% | 150,00 |
| 12.02.2026 | 48,82 | 49,74 | 46,64 | 47,06 | -3,01% | 1.600,00 |
| 11.02.2026 | 47,86 | 48,62 | 47,50 | 48,52 | 0,04% | 737,00 |
| 10.02.2026 | 48,52 | 48,80 | 48,50 | 48,50 | 1,59% | 420,00 |
| 09.02.2026 | 46,68 | 47,74 | 46,68 | 47,74 | 3,07% | 14,00 |
| 06.02.2026 | 45,02 | 46,32 | 45,02 | 46,32 | 0,43% | 6.312,00 |
| 05.02.2026 | 45,76 | 46,44 | 45,76 | 46,12 | 0,57% | 550,00 |
| 04.02.2026 | 48,00 | 48,00 | 45,86 | 45,86 | -2,92% | 744,00 |
| 03.02.2026 | 49,68 | 50,30 | 47,20 | 47,24 | -4,57% | 970,00 |
| 02.02.2026 | 48,16 | 49,52 | 48,16 | 49,50 | -1,88% | 372,00 |
| 30.01.2026 | 47,82 | 50,45 | 47,82 | 50,45 | 7,11% | 510,00 |
| 29.01.2026 | 49,32 | 49,62 | 46,26 | 47,10 | -4,58% | 1.565,00 |
| 28.01.2026 | 52,65 | 53,30 | 49,36 | 49,36 | -2,64% | 1.158,00 |
| 27.01.2026 | 48,64 | 51,00 | 48,64 | 50,70 | 6,16% | 1.550,00 |
| 26.01.2026 | 48,66 | 48,66 | 47,76 | 47,76 | -2,13% | 475,00 |
| 23.01.2026 | 48,86 | 48,86 | 48,68 | 48,80 | 0,33% | 500,00 |
| 22.01.2026 | 48,68 | 50,35 | 48,64 | 48,64 | 0,66% | 1.870,00 |
| 21.01.2026 | 46,74 | 48,32 | 46,74 | 48,32 | 3,25% | 1.431,00 |
| 20.01.2026 | 46,66 | 47,24 | 46,48 | 46,80 | -0,30% | 2.283,00 |
| 19.01.2026 | 45,68 | 47,48 | 45,50 | 46,94 | -1,80% | 3.698,00 |
| 16.01.2026 | 49,68 | 50,20 | 47,80 | 47,80 | -4,17% | 911,00 |
| 15.01.2026 | 46,26 | 50,45 | 46,26 | 49,88 | 10,21% | 2.039,00 |
| 14.01.2026 | 45,44 | 45,86 | 44,40 | 45,26 | -1,69% | 1.890,00 |
| 13.01.2026 | 47,32 | 47,70 | 46,02 | 46,04 | -3,36% | 564,00 |
| 12.01.2026 | 46,10 | 47,98 | 46,10 | 47,64 | 2,10% | 1.650,00 |
| 09.01.2026 | 44,06 | 46,66 | 44,06 | 46,66 | 6,43% | 405,00 |
| 08.01.2026 | 45,98 | 46,44 | 43,84 | 43,84 | -5,07% | 1.555,00 |
| 07.01.2026 | 43,88 | 46,98 | 43,88 | 46,18 | 5,34% | 807,00 |
| 06.01.2026 | 43,66 | 43,84 | 42,56 | 43,84 | 1,72% | 804,00 |
| 05.01.2026 | 41,44 | 43,10 | 41,44 | 43,10 | 5,59% | 682,00 |
| 02.01.2026 | 39,36 | 41,88 | 39,36 | 40,82 | 5,48% | 650,00 |
| 30.12.2025 | 38,72 | 38,90 | 38,70 | 38,70 | 0,73% | 175,00 |
| 29.12.2025 | 38,62 | 38,62 | 38,42 | 38,42 | 0,58% | 60,00 |
| 23.12.2025 | 38,56 | 38,92 | 38,20 | 38,20 | -0,98% | 932,00 |
| 22.12.2025 | 39,20 | 39,56 | 38,58 | 38,58 | -0,77% | 7.638,00 |
| 19.12.2025 | 38,52 | 39,08 | 38,52 | 38,88 | -0,21% | 60,00 |
| 18.12.2025 | 38,26 | 38,96 | 38,26 | 38,96 | 1,56% | 300,00 |
| 17.12.2025 | 37,84 | 38,36 | 37,84 | 38,36 | 2,18% | 75,00 |
| 16.12.2025 | 37,46 | 37,54 | 37,46 | 37,54 | -0,74% | 150,00 |
| 15.12.2025 | 38,62 | 38,78 | 37,82 | 37,82 | -3,17% | 550,00 |
| 12.12.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,31% | - |
| 11.12.2025 | 36,90 | 39,18 | 36,90 | 39,18 | 2,94% | 758,00 |
| 10.12.2025 | 38,90 | 38,90 | 38,06 | 38,06 | -2,46% | 1.084,00 |
| 09.12.2025 | 38,76 | 39,32 | 38,76 | 39,02 | 0,41% | 355,00 |
| 08.12.2025 | 38,72 | 39,30 | 38,72 | 38,86 | -0,10% | 750,00 |
| 05.12.2025 | 36,92 | 39,80 | 36,92 | 38,90 | 6,17% | 2.304,00 |
| 04.12.2025 | 36,98 | 37,12 | 36,64 | 36,64 | 1,78% | 880,00 |
| 03.12.2025 | 34,30 | 36,24 | 34,30 | 36,00 | 5,32% | 435,00 |
| 02.12.2025 | 34,08 | 34,60 | 34,02 | 34,18 | -0,41% | 4.093,00 |
| 01.12.2025 | 33,88 | 34,32 | 33,88 | 34,32 | 1,12% | 250,00 |
| 28.11.2025 | 33,04 | 33,94 | 32,70 | 33,94 | 2,85% | 320,00 |
| 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 |