89,550€
-5,54%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 92,95 | 93,18 | 88,55 | 89,40 | -5,70% | 150,00 |
| 04.06.2026 | 95,95 | 96,20 | 92,90 | 94,80 | -4,05% | 2.366,00 |
| 03.06.2026 | 93,20 | 100,00 | 93,20 | 98,80 | 6,01% | 2.926,00 |
| 02.06.2026 | 87,95 | 94,00 | 87,95 | 93,20 | 5,85% | 1.304,00 |
| 01.06.2026 | 92,00 | 94,35 | 87,95 | 88,05 | -6,83% | 466,00 |
| 29.05.2026 | 92,85 | 94,50 | 92,85 | 94,50 | 1,07% | 450,00 |
| 28.05.2026 | 89,90 | 93,50 | 89,90 | 93,50 | 1,03% | 290,00 |
| 27.05.2026 | 94,00 | 94,00 | 92,55 | 92,55 | -0,70% | 413,00 |
| 26.05.2026 | 92,05 | 93,40 | 91,20 | 93,20 | 0,59% | 985,00 |
| 25.05.2026 | 92,20 | 92,65 | 92,20 | 92,65 | 3,52% | 500,00 |
| 22.05.2026 | 88,25 | 90,50 | 88,20 | 89,50 | 1,59% | 937,00 |
| 21.05.2026 | 88,50 | 88,90 | 87,10 | 88,10 | 1,26% | 1.029,00 |
| 20.05.2026 | 85,55 | 87,40 | 85,55 | 87,00 | 0,40% | 1.646,00 |
| 19.05.2026 | 88,95 | 89,15 | 84,05 | 86,65 | -2,64% | 3.783,00 |
| 18.05.2026 | 89,20 | 93,75 | 88,90 | 89,00 | 0,06% | 1.152,00 |
| 15.05.2026 | 91,60 | 91,60 | 88,95 | 88,95 | -4,61% | 1.725,00 |
| 14.05.2026 | 87,60 | 93,25 | 87,60 | 93,25 | 6,45% | 458,00 |
| 13.05.2026 | 84,10 | 87,60 | 84,10 | 87,60 | 7,55% | 1.010,00 |
| 12.05.2026 | 85,80 | 88,60 | 81,35 | 81,45 | -9,25% | 3.150,00 |
| 11.05.2026 | 89,20 | 90,10 | 89,20 | 89,75 | 2,16% | 1.101,00 |
| 08.05.2026 | 86,75 | 87,85 | 84,20 | 87,85 | 1,62% | 2.931,00 |
| 07.05.2026 | 88,15 | 89,60 | 86,45 | 86,45 | 7,19% | 4.539,00 |
| 06.05.2026 | 81,55 | 82,00 | 79,70 | 80,65 | 2,54% | 3.204,00 |
| 05.05.2026 | 76,65 | 79,30 | 76,40 | 78,65 | 2,28% | 3.000,00 |
| 04.05.2026 | 76,35 | 78,35 | 76,35 | 76,90 | 1,32% | 1.992,00 |
| 30.04.2026 | 69,65 | 76,25 | 69,65 | 75,90 | 9,21% | 1.644,00 |
| 29.04.2026 | 68,55 | 71,05 | 68,55 | 69,50 | 2,36% | 592,00 |
| 28.04.2026 | 69,15 | 69,15 | 67,90 | 67,90 | -1,59% | 1.150,00 |
| 27.04.2026 | 69,95 | 71,00 | 69,00 | 69,00 | -1,00% | 421,00 |
| 24.04.2026 | 69,05 | 70,35 | 68,85 | 69,70 | -0,07% | 1.469,00 |
| 23.04.2026 | 68,55 | 70,00 | 68,55 | 69,75 | 2,05% | 2.414,00 |
| 22.04.2026 | 68,80 | 69,25 | 68,00 | 68,35 | 0,74% | 695,00 |
| 21.04.2026 | 67,00 | 68,10 | 67,00 | 67,85 | 2,80% | 1.880,00 |
| 20.04.2026 | 64,40 | 66,00 | 64,40 | 66,00 | 0,92% | 485,00 |
| 17.04.2026 | 63,85 | 65,75 | 63,80 | 65,40 | 1,71% | 3.615,00 |
| 16.04.2026 | 62,85 | 64,75 | 62,85 | 64,30 | 3,63% | 500,00 |
| 15.04.2026 | 59,20 | 63,15 | 59,20 | 62,05 | 4,73% | 872,00 |
| 14.04.2026 | 58,60 | 60,20 | 58,60 | 59,25 | 3,04% | 900,00 |
| 13.04.2026 | 59,05 | 61,40 | 57,50 | 57,50 | -5,12% | 335,00 |
| 10.04.2026 | 57,90 | 61,25 | 57,90 | 60,60 | 5,30% | 1.550,00 |
| 09.04.2026 | 56,50 | 57,55 | 56,10 | 57,55 | 2,77% | 904,00 |
| 08.04.2026 | 55,25 | 57,00 | 55,00 | 56,00 | 7,59% | 2.648,00 |
| 07.04.2026 | 50,00 | 52,05 | 50,00 | 52,05 | 3,48% | 863,00 |
| 02.04.2026 | 49,26 | 50,30 | 49,26 | 50,30 | -0,30% | 150,00 |
| 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 |