45,725€
-1,35%
Echtzeit-Aktienkurs SUESS MICROTEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SUESS MICROTEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 46,20 | 46,20 | 45,35 | 45,65 | -1,51% | 340,00 |
| 24.04.2024 | 46,65 | 47,30 | 45,70 | 46,35 | 1,42% | 2.232,00 |
| 23.04.2024 | 43,70 | 45,70 | 43,70 | 45,70 | 6,16% | 691,00 |
| 22.04.2024 | 42,85 | 43,75 | 42,85 | 43,05 | 0,58% | 536,00 |
| 19.04.2024 | 40,40 | 43,70 | 40,40 | 42,80 | 4,65% | 1.720,00 |
| 18.04.2024 | 40,40 | 41,10 | 40,40 | 40,90 | 1,49% | 654,00 |
| 17.04.2024 | 40,35 | 41,05 | 40,20 | 40,30 | 3,87% | 1.200,00 |
| 16.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,27% | - |
| 15.04.2024 | 38,75 | 39,30 | 38,75 | 39,30 | 1,81% | 778,00 |
| 12.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,15% | - |
| 11.04.2024 | 38,05 | 39,05 | 38,05 | 39,05 | 2,23% | 332,00 |
| 10.04.2024 | 38,50 | 38,80 | 38,20 | 38,20 | 0,26% | 105,00 |
| 09.04.2024 | 37,25 | 38,10 | 37,25 | 38,10 | 1,46% | 115,00 |
| 08.04.2024 | 37,00 | 37,55 | 37,00 | 37,55 | 0,67% | 1.070,00 |
| 05.04.2024 | 36,95 | 37,30 | 36,75 | 37,30 | 0,27% | 116,00 |
| 04.04.2024 | 37,10 | 37,20 | 36,75 | 37,20 | -0,40% | 798,00 |
| 03.04.2024 | 36,60 | 37,35 | 36,60 | 37,35 | 2,47% | 60,00 |
| 02.04.2024 | 37,45 | 37,65 | 36,45 | 36,45 | 1,53% | 655,00 |
| 28.03.2024 | 38,30 | 38,30 | 35,90 | 35,90 | -5,65% | 800,00 |
| 27.03.2024 | 40,00 | 40,00 | 38,05 | 38,05 | -4,88% | 1.004,00 |
| 26.03.2024 | 39,70 | 40,05 | 39,50 | 40,00 | 0,25% | 1.827,00 |
| 25.03.2024 | 37,60 | 39,90 | 37,60 | 39,90 | 4,72% | 630,00 |
| 22.03.2024 | 36,15 | 38,25 | 36,15 | 38,10 | 3,81% | 711,00 |
| 21.03.2024 | 36,40 | 36,70 | 36,40 | 36,70 | 2,09% | 250,00 |
| 20.03.2024 | 36,55 | 36,55 | 35,70 | 35,95 | -2,97% | 210,00 |
| 19.03.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,94% | - |
| 18.03.2024 | 37,50 | 38,40 | 37,05 | 37,40 | -0,80% | 1.929,00 |
| 15.03.2024 | 36,25 | 37,70 | 36,15 | 37,70 | 4,00% | 257,00 |
| 14.03.2024 | 36,35 | 36,95 | 36,25 | 36,25 | -1,09% | 641,00 |
| 13.03.2024 | 35,45 | 36,65 | 35,45 | 36,65 | 4,86% | 1.863,00 |
| 12.03.2024 | 33,75 | 34,95 | 33,75 | 34,95 | 3,86% | 462,00 |
| 11.03.2024 | 38,05 | 38,05 | 33,60 | 33,65 | -11,56% | 2.109,00 |
| 08.03.2024 | 41,35 | 41,35 | 38,05 | 38,05 | -8,20% | 1.160,00 |
| 07.03.2024 | 39,50 | 41,45 | 39,50 | 41,45 | 3,88% | 3.938,00 |
| 06.03.2024 | 38,20 | 39,95 | 38,20 | 39,90 | 5,14% | 850,00 |
| 05.03.2024 | 38,10 | 39,40 | 37,95 | 37,95 | -1,68% | 1.031,00 |
| 04.03.2024 | 39,20 | 40,55 | 38,35 | 38,60 | -5,04% | 1.156,00 |
| 01.03.2024 | 38,65 | 40,65 | 38,65 | 40,65 | 6,27% | 1.359,00 |
| 29.02.2024 | 37,75 | 38,25 | 37,75 | 38,25 | 1,59% | 1.030,00 |
| 28.02.2024 | 39,05 | 39,05 | 37,40 | 37,65 | -5,88% | 1.436,00 |
| 27.02.2024 | 39,30 | 40,90 | 39,30 | 40,00 | 4,71% | 2.828,00 |
| 26.02.2024 | 36,65 | 38,20 | 36,65 | 38,20 | 2,69% | 463,00 |
| 23.02.2024 | 37,25 | 37,25 | 36,90 | 37,20 | -0,40% | 927,00 |
| 22.02.2024 | 35,80 | 38,15 | 35,80 | 37,35 | 6,87% | 3.639,00 |
| 21.02.2024 | 34,95 | 35,75 | 34,95 | 34,95 | -0,71% | 280,00 |
| 20.02.2024 | 35,35 | 35,40 | 35,20 | 35,20 | -0,56% | 280,00 |
| 19.02.2024 | 37,20 | 37,65 | 35,40 | 35,40 | -4,19% | 1.570,00 |
| 16.02.2024 | 37,65 | 38,20 | 35,95 | 36,95 | 0,96% | 1.393,00 |
| 15.02.2024 | 35,35 | 36,70 | 35,35 | 36,60 | 2,38% | 1.395,00 |
| 14.02.2024 | 33,75 | 35,75 | 33,75 | 35,75 | 5,30% | 661,00 |
| 13.02.2024 | 35,05 | 35,05 | 33,50 | 33,95 | -2,86% | 678,00 |
| 12.02.2024 | 34,15 | 34,95 | 34,15 | 34,95 | 1,90% | 700,00 |
| 09.02.2024 | 32,55 | 34,30 | 32,55 | 34,30 | 7,02% | 2.326,00 |
| 08.02.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 0,16% | - |
| 07.02.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 1,59% | 200,00 |
| 06.02.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | - |
| 05.02.2024 | 31,55 | 32,00 | 31,55 | 32,00 | 1,75% | 175,00 |
| 02.02.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -1,26% | - |
| 01.02.2024 | 31,15 | 31,85 | 31,15 | 31,85 | 1,11% | 300,00 |
| 31.01.2024 | 31,65 | 31,65 | 31,50 | 31,50 | -1,41% | 500,00 |
| 30.01.2024 | 31,85 | 31,95 | 31,85 | 31,95 | 0,16% | 100,00 |
| 29.01.2024 | 32,00 | 32,00 | 31,90 | 31,90 | 3,57% | 315,00 |
| 26.01.2024 | 32,50 | 32,50 | 30,80 | 30,80 | -1,60% | 440,00 |
| 25.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 24.01.2024 | 30,35 | 31,25 | 30,35 | 31,20 | 0,65% | 833,00 |
| 23.01.2024 | 31,05 | 31,05 | 31,00 | 31,00 | -0,32% | 100,00 |
| 22.01.2024 | 28,60 | 31,35 | 28,60 | 31,10 | 10,48% | 995,00 |
| 19.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 3,49% | - |
| 18.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,63% | - |
| 17.01.2024 | 27,80 | 27,80 | 27,65 | 27,65 | -0,72% | 350,00 |
| 16.01.2024 | 27,55 | 27,85 | 27,55 | 27,85 | 0,00% | 325,00 |
| 15.01.2024 | 28,45 | 28,45 | 27,85 | 27,85 | -2,11% | 70,00 |
| 12.01.2024 | 27,80 | 28,60 | 27,80 | 28,45 | 0,89% | 244,00 |
| 11.01.2024 | 26,30 | 28,20 | 26,30 | 28,20 | 7,02% | 530,00 |
| 10.01.2024 | 26,25 | 26,35 | 26,25 | 26,35 | -0,57% | 50,00 |
| 09.01.2024 | 26,75 | 26,95 | 26,50 | 26,50 | 0,19% | 450,00 |
| 08.01.2024 | 25,85 | 26,45 | 25,85 | 26,45 | 0,00% | 1.117,00 |
| 05.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,49% | - |
| 04.01.2024 | 25,90 | 26,85 | 25,70 | 26,85 | 3,67% | 160,00 |
| 03.01.2024 | 27,35 | 27,35 | 25,90 | 25,90 | -6,16% | 870,00 |
| 02.01.2024 | 27,45 | 28,20 | 27,45 | 27,60 | -0,18% | 800,00 |
| 29.12.2023 | 27,20 | 27,65 | 27,20 | 27,65 | 0,91% | 221,00 |
| 28.12.2023 | 26,95 | 27,40 | 26,95 | 27,40 | 2,05% | 145,00 |
| 27.12.2023 | 26,20 | 27,20 | 26,20 | 26,85 | 0,37% | 4.650,00 |
| 22.12.2023 | 26,75 | 26,75 | 26,75 | 26,75 | -0,74% | - |
| 21.12.2023 | 26,35 | 27,05 | 26,35 | 26,95 | 0,00% | 346,00 |
| 20.12.2023 | 26,95 | 26,95 | 26,95 | 26,95 | 0,19% | - |
| 19.12.2023 | 26,65 | 27,00 | 26,65 | 26,90 | 2,87% | 1.205,00 |
| 18.12.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 0,97% | - |
| 15.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 14.12.2023 | 25,60 | 26,10 | 25,60 | 26,00 | 2,36% | 750,00 |
| 13.12.2023 | 25,45 | 25,80 | 25,40 | 25,40 | -0,20% | 570,00 |
| 12.12.2023 | 25,65 | 25,65 | 25,45 | 25,45 | -1,17% | 98,00 |
| 11.12.2023 | 25,75 | 25,75 | 25,75 | 25,75 | 3,21% | - |
| 08.12.2023 | 24,95 | 24,95 | 24,95 | 24,95 | -0,60% | - |
| 07.12.2023 | 25,00 | 25,10 | 25,00 | 25,10 | -1,57% | 240,00 |
| 06.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,73% | - |
| 05.12.2023 | 24,65 | 25,95 | 24,65 | 25,95 | -2,44% | 50,00 |
| 04.12.2023 | 26,05 | 26,60 | 26,05 | 26,60 | 1,72% | 800,00 |
| 01.12.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | 150,00 |