47,460€
0,85%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 26,56 | 26,56 | 25,92 | 26,28 | -4,44% | 1.462,00 |
| 04.11.2025 | 27,82 | 28,02 | 27,50 | 27,50 | -2,76% | 507,00 |
| 03.11.2025 | 28,10 | 28,40 | 27,96 | 28,28 | 1,51% | 1.750,00 |
| 31.10.2025 | 28,12 | 28,12 | 27,76 | 27,86 | -0,78% | 674,00 |
| 30.10.2025 | 27,10 | 28,10 | 27,00 | 28,08 | 4,46% | 1.475,00 |
| 29.10.2025 | 26,50 | 27,54 | 26,38 | 26,88 | 1,28% | 1.938,00 |
| 28.10.2025 | 29,76 | 30,38 | 26,40 | 26,54 | -8,55% | 9.149,00 |
| 27.10.2025 | 37,02 | 37,02 | 27,26 | 29,02 | -20,75% | 2.289,00 |
| 24.10.2025 | 34,90 | 36,74 | 34,90 | 36,62 | 3,98% | 594,00 |
| 23.10.2025 | 35,08 | 35,22 | 35,08 | 35,22 | 0,23% | 707,00 |
| 22.10.2025 | 35,14 | 35,74 | 35,10 | 35,14 | -2,23% | 830,00 |
| 21.10.2025 | 35,86 | 36,10 | 35,86 | 35,94 | -0,22% | 480,00 |
| 20.10.2025 | 35,06 | 36,02 | 35,06 | 36,02 | 3,09% | 160,00 |
| 17.10.2025 | 35,48 | 35,48 | 34,94 | 34,94 | -2,13% | 1.908,00 |
| 16.10.2025 | 36,58 | 36,58 | 34,62 | 35,70 | -2,30% | 1.070,00 |
| 15.10.2025 | 37,62 | 37,84 | 36,54 | 36,54 | -2,30% | 469,00 |
| 14.10.2025 | 36,20 | 37,42 | 36,00 | 37,40 | -1,27% | 1.236,00 |
| 13.10.2025 | 34,02 | 38,02 | 33,98 | 37,88 | 15,00% | 3.579,00 |
| 10.10.2025 | 33,80 | 34,20 | 32,76 | 32,94 | -2,83% | 8.814,00 |
| 09.10.2025 | 33,46 | 34,00 | 33,46 | 33,90 | 1,13% | 8.590,00 |
| 08.10.2025 | 34,20 | 34,20 | 33,28 | 33,52 | -3,01% | 1.105,00 |
| 07.10.2025 | 34,98 | 34,98 | 34,30 | 34,56 | -1,43% | 398,00 |
| 06.10.2025 | 33,00 | 35,22 | 32,90 | 35,06 | 5,79% | 2.613,00 |
| 03.10.2025 | 32,74 | 33,14 | 32,38 | 33,14 | 2,41% | 585,00 |
| 02.10.2025 | 30,90 | 32,36 | 30,90 | 32,36 | 5,00% | 50,00 |
| 01.10.2025 | 30,38 | 30,86 | 30,28 | 30,82 | 0,92% | 495,00 |
| 30.09.2025 | 30,30 | 30,58 | 30,30 | 30,54 | 0,73% | 120,00 |
| 29.09.2025 | 29,74 | 30,36 | 29,74 | 30,32 | 3,27% | 775,00 |
| 26.09.2025 | 30,48 | 30,48 | 29,36 | 29,36 | -3,55% | 1.201,00 |
| 25.09.2025 | 31,04 | 31,08 | 30,44 | 30,44 | -1,74% | 775,00 |
| 24.09.2025 | 31,14 | 31,50 | 30,80 | 30,98 | -0,96% | 4.060,00 |
| 23.09.2025 | 30,66 | 31,68 | 30,66 | 31,28 | 1,89% | 625,00 |
| 22.09.2025 | 29,80 | 30,76 | 29,56 | 30,70 | 5,72% | 647,00 |