62,800€
1,62%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 51,00 | 51,00 | 46,60 | 48,80 | -9,63% | 3.340,00 |
| 02.08.2024 | 59,10 | 59,10 | 52,00 | 54,00 | -9,85% | 1.666,00 |
| 01.08.2024 | 63,00 | 63,00 | 59,70 | 59,90 | -4,47% | 333,00 |
| 31.07.2024 | 60,10 | 63,00 | 60,10 | 62,70 | 5,03% | 213,00 |
| 30.07.2024 | 60,40 | 61,40 | 59,70 | 59,70 | -1,65% | 149,00 |
| 29.07.2024 | 60,50 | 61,30 | 60,30 | 60,70 | 0,33% | 1.285,00 |
| 26.07.2024 | 59,90 | 61,10 | 59,70 | 60,50 | 0,17% | 239,00 |
| 25.07.2024 | 62,90 | 62,90 | 59,40 | 60,40 | -4,58% | 336,00 |
| 24.07.2024 | 68,30 | 68,60 | 63,30 | 63,30 | -7,99% | 1.091,00 |
| 23.07.2024 | 67,70 | 68,80 | 66,20 | 68,80 | 1,93% | 568,00 |
| 22.07.2024 | 62,60 | 67,50 | 62,60 | 67,50 | 9,93% | 1.901,00 |
| 19.07.2024 | 63,00 | 63,40 | 60,50 | 61,40 | -0,49% | 2.238,00 |
| 18.07.2024 | 59,30 | 61,70 | 56,70 | 61,70 | 4,93% | 3.006,00 |
| 17.07.2024 | 63,00 | 63,00 | 58,80 | 58,80 | -8,98% | 1.535,00 |
| 16.07.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 15.07.2024 | 66,00 | 66,00 | 65,00 | 65,20 | 1,24% | 743,00 |
| 12.07.2024 | 69,20 | 69,20 | 64,10 | 64,40 | -7,07% | 2.369,00 |
| 11.07.2024 | 65,90 | 70,50 | 65,20 | 69,30 | 6,29% | 3.770,00 |
| 10.07.2024 | 64,90 | 65,20 | 64,90 | 65,20 | -0,31% | 180,00 |
| 09.07.2024 | 64,40 | 65,80 | 64,40 | 65,40 | 1,55% | 1.195,00 |
| 08.07.2024 | 64,20 | 64,60 | 63,70 | 64,40 | 2,38% | 924,00 |
| 05.07.2024 | 64,40 | 64,80 | 62,50 | 62,90 | -1,56% | 1.140,00 |
| 04.07.2024 | 58,80 | 64,10 | 58,80 | 63,90 | 8,31% | 730,00 |
| 03.07.2024 | 62,30 | 62,30 | 59,00 | 59,00 | -6,35% | 890,00 |
| 02.07.2024 | 63,60 | 64,00 | 61,70 | 63,00 | -1,41% | 438,00 |
| 01.07.2024 | 61,90 | 64,50 | 61,40 | 63,90 | 3,57% | 2.791,00 |
| 28.06.2024 | 60,80 | 61,70 | 60,80 | 61,70 | 1,65% | 294,00 |
| 27.06.2024 | 58,70 | 60,70 | 58,70 | 60,70 | 2,53% | 236,00 |
| 26.06.2024 | 58,50 | 59,20 | 58,50 | 59,20 | 0,51% | 250,00 |
| 25.06.2024 | 54,60 | 59,30 | 54,00 | 58,90 | 7,48% | 1.256,00 |
| 24.06.2024 | 59,60 | 59,90 | 54,80 | 54,80 | -7,74% | 586,00 |
| 21.06.2024 | 63,10 | 63,40 | 58,60 | 59,40 | -5,86% | 1.194,00 |
| 20.06.2024 | 61,70 | 64,50 | 61,70 | 63,10 | 1,61% | 770,00 |
| 19.06.2024 | 62,40 | 62,70 | 60,10 | 62,10 | -0,16% | 798,00 |
| 18.06.2024 | 58,30 | 62,20 | 58,30 | 62,20 | 7,43% | 731,00 |
| 17.06.2024 | 61,90 | 61,90 | 57,70 | 57,90 | -3,98% | 2.427,00 |
| 14.06.2024 | 64,00 | 64,00 | 60,30 | 60,30 | -5,78% | 1.318,00 |
| 13.06.2024 | 64,50 | 64,90 | 61,40 | 64,00 | 0,31% | 333,00 |
| 12.06.2024 | 61,90 | 63,80 | 61,30 | 63,80 | 3,91% | 783,00 |
| 11.06.2024 | 63,70 | 63,90 | 61,40 | 61,40 | -3,61% | 637,00 |
| 10.06.2024 | 60,90 | 63,70 | 60,90 | 63,70 | 4,43% | 2.766,00 |
| 07.06.2024 | 57,70 | 61,10 | 57,70 | 61,00 | 5,35% | 2.014,00 |
| 06.06.2024 | 58,10 | 59,30 | 57,40 | 57,90 | 0,35% | 128,00 |
| 05.06.2024 | 53,70 | 57,70 | 53,70 | 57,70 | 7,45% | 841,00 |
| 04.06.2024 | 54,00 | 54,00 | 53,60 | 53,70 | 0,19% | 1.158,00 |
| 03.06.2024 | 54,10 | 54,10 | 52,40 | 53,60 | -1,47% | 1.453,00 |
| 31.05.2024 | 54,70 | 55,00 | 53,70 | 54,40 | -1,09% | 694,00 |