34,600€
-0,29%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 34,40 | 34,75 | 33,35 | 34,70 | 0,00% | 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 | 7,65% | 689,00 |
| 11.03.2025 | 34,30 | 35,30 | 34,30 | 35,30 | -0,28% | 520,00 |
| 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 |
| 06.01.2025 | 50,50 | 53,20 | 50,50 | 52,50 | 4,37% | 724,00 |
| 03.01.2025 | 49,45 | 50,30 | 49,45 | 50,30 | 3,18% | 20,00 |
| 02.01.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -0,31% | 40,00 |
| 30.12.2024 | 49,70 | 49,70 | 48,90 | 48,90 | -1,31% | 682,00 |
| 27.12.2024 | 50,10 | 50,10 | 49,35 | 49,55 | -0,30% | 804,00 |
| 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 |