32,360€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,02 | 32,02 | 31,50 | 31,58 | -2,83% | 888,00 |
| 31.07.2025 | 33,28 | 33,28 | 32,50 | 32,50 | -1,75% | 560,00 |
| 30.07.2025 | 32,38 | 33,24 | 32,32 | 33,08 | 1,97% | 1.652,00 |
| 29.07.2025 | 36,78 | 36,80 | 32,12 | 32,44 | -14,04% | 19.750,00 |
| 28.07.2025 | 40,08 | 41,48 | 37,74 | 37,74 | -2,68% | 957,00 |
| 25.07.2025 | 39,20 | 39,20 | 38,78 | 38,78 | -1,17% | 567,00 |
| 24.07.2025 | 40,22 | 40,22 | 39,24 | 39,24 | -1,01% | 50,00 |
| 23.07.2025 | 41,18 | 41,18 | 39,64 | 39,64 | -1,93% | 1.085,00 |
| 22.07.2025 | 42,28 | 42,28 | 40,42 | 40,42 | -5,21% | 1.119,00 |
| 21.07.2025 | 42,88 | 43,32 | 42,50 | 42,64 | -2,78% | 1.634,00 |
| 18.07.2025 | 42,42 | 43,86 | 42,42 | 43,86 | 5,84% | 250,00 |
| 17.07.2025 | 40,82 | 41,44 | 40,82 | 41,44 | 1,77% | 350,00 |
| 16.07.2025 | 41,28 | 41,28 | 40,00 | 40,72 | -2,35% | 891,00 |
| 15.07.2025 | 41,38 | 42,00 | 41,38 | 41,70 | 3,47% | 153,00 |
| 14.07.2025 | 41,30 | 41,30 | 40,30 | 40,30 | -3,77% | 1.626,00 |
| 11.07.2025 | 42,46 | 42,46 | 41,88 | 41,88 | -0,81% | 260,00 |
| 10.07.2025 | 42,78 | 42,92 | 42,22 | 42,22 | -2,54% | 2.220,00 |
| 09.07.2025 | 44,04 | 44,08 | 42,50 | 43,32 | -1,63% | 750,00 |
| 08.07.2025 | 42,78 | 44,04 | 42,78 | 44,04 | 2,80% | 661,00 |
| 07.07.2025 | 43,50 | 44,66 | 42,84 | 42,84 | -0,79% | 463,00 |
| 04.07.2025 | 43,30 | 43,30 | 42,80 | 43,18 | -1,05% | 300,00 |
| 03.07.2025 | 43,96 | 43,96 | 43,30 | 43,64 | -0,59% | 183,00 |
| 02.07.2025 | 44,22 | 44,22 | 41,70 | 43,90 | -3,56% | 430,00 |
| 01.07.2025 | 46,94 | 46,94 | 45,12 | 45,52 | -2,28% | 2.884,00 |
| 30.06.2025 | 45,88 | 46,88 | 45,54 | 46,58 | 1,53% | 532,00 |
| 27.06.2025 | 44,46 | 45,88 | 44,46 | 45,88 | 3,01% | 210,00 |
| 26.06.2025 | 42,84 | 44,54 | 42,84 | 44,54 | 3,53% | 252,00 |
| 25.06.2025 | 44,40 | 44,80 | 43,02 | 43,02 | -2,23% | 978,00 |
| 24.06.2025 | 41,22 | 44,50 | 41,22 | 44,00 | 8,43% | 523,00 |
| 23.06.2025 | 40,68 | 40,68 | 40,58 | 40,58 | -4,61% | 152,00 |
| 20.06.2025 | 41,42 | 42,54 | 41,42 | 42,54 | 2,21% | 26,00 |
| 19.06.2025 | 41,08 | 41,62 | 41,08 | 41,62 | 1,07% | 1,00 |
| 18.06.2025 | 41,00 | 41,46 | 41,00 | 41,18 | -0,87% | 35,00 |
| 17.06.2025 | 41,16 | 41,86 | 41,16 | 41,54 | -1,14% | 84,00 |
| 16.06.2025 | 40,88 | 42,02 | 40,88 | 42,02 | 2,29% | 146,00 |
| 13.06.2025 | 40,14 | 41,16 | 40,00 | 41,08 | -0,96% | 838,00 |
| 12.06.2025 | 42,20 | 42,54 | 41,00 | 41,48 | -1,57% | 7.401,00 |
| 11.06.2025 | 41,12 | 42,14 | 41,12 | 42,14 | 1,74% | 797,00 |
| 10.06.2025 | 40,84 | 41,52 | 40,00 | 41,42 | 1,62% | 642,00 |
| 09.06.2025 | 39,26 | 40,78 | 39,08 | 40,76 | 5,65% | 545,00 |
| 06.06.2025 | 38,54 | 39,04 | 38,54 | 38,58 | -1,13% | 570,00 |
| 05.06.2025 | 38,18 | 39,28 | 38,18 | 39,02 | 0,72% | 345,00 |
| 04.06.2025 | 38,48 | 38,90 | 38,48 | 38,74 | 1,63% | 1.078,00 |
| 03.06.2025 | 38,16 | 38,16 | 37,56 | 38,12 | 1,60% | 710,00 |
| 02.06.2025 | 38,54 | 38,54 | 36,80 | 37,52 | -2,80% | 6.650,00 |
| 30.05.2025 | 39,94 | 39,94 | 38,38 | 38,60 | -4,46% | 455,00 |
| 29.05.2025 | 39,56 | 41,56 | 39,56 | 40,40 | 1,51% | 123,00 |
| 28.05.2025 | 40,26 | 40,32 | 38,88 | 39,80 | -0,50% | 1.470,00 |
| 27.05.2025 | 38,50 | 41,00 | 38,26 | 40,00 | 4,49% | 4.125,00 |
| 26.05.2025 | 36,46 | 39,00 | 36,46 | 38,28 | 4,31% | 3.480,00 |
| 23.05.2025 | 37,20 | 37,48 | 36,70 | 36,70 | -1,34% | 280,00 |
| 22.05.2025 | 37,58 | 37,58 | 37,20 | 37,20 | -1,80% | 80,00 |
| 21.05.2025 | 37,82 | 37,88 | 37,78 | 37,88 | -1,97% | 530,00 |
| 20.05.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 1,63% | - |
| 19.05.2025 | 39,64 | 39,64 | 38,02 | 38,02 | -4,04% | 32,00 |
| 16.05.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -0,75% | - |
| 15.05.2025 | 39,20 | 39,96 | 39,06 | 39,92 | 2,62% | 1.131,00 |
| 14.05.2025 | 39,58 | 40,14 | 38,90 | 38,90 | -2,06% | 445,00 |
| 13.05.2025 | 38,28 | 39,72 | 38,28 | 39,72 | 3,87% | 513,00 |
| 12.05.2025 | 36,14 | 38,40 | 36,14 | 38,24 | 7,17% | 486,00 |
| 09.05.2025 | 33,72 | 35,68 | 33,72 | 35,68 | 4,39% | 395,00 |
| 08.05.2025 | 34,62 | 34,62 | 33,40 | 34,18 | -1,61% | 62,00 |
| 07.05.2025 | 34,20 | 34,74 | 34,20 | 34,74 | 2,90% | 18,00 |
| 06.05.2025 | 34,20 | 34,20 | 33,76 | 33,76 | -2,99% | 32,00 |
| 05.05.2025 | 35,32 | 35,32 | 34,50 | 34,80 | -1,25% | 208,00 |
| 02.05.2025 | 34,16 | 35,24 | 34,16 | 35,24 | 5,89% | 278,00 |
| 30.04.2025 | 33,40 | 33,40 | 33,28 | 33,28 | -0,12% | 38,00 |
| 29.04.2025 | 33,10 | 33,32 | 33,10 | 33,32 | 1,40% | 300,00 |
| 28.04.2025 | 32,54 | 33,72 | 32,54 | 32,86 | -0,42% | 550,00 |
| 25.04.2025 | 32,86 | 33,48 | 32,86 | 33,00 | 0,86% | 17,00 |
| 24.04.2025 | 31,88 | 33,08 | 31,88 | 32,72 | 1,68% | 989,00 |
| 23.04.2025 | 30,54 | 32,18 | 30,54 | 32,18 | 8,13% | 703,00 |
| 22.04.2025 | 30,60 | 30,60 | 29,60 | 29,76 | -2,43% | 698,00 |
| 17.04.2025 | 30,26 | 30,50 | 30,26 | 30,50 | 1,06% | 360,00 |
| 16.04.2025 | 31,56 | 31,56 | 29,74 | 30,18 | -6,16% | 805,00 |
| 15.04.2025 | 30,56 | 32,16 | 30,56 | 32,16 | 4,62% | 1.529,00 |
| 14.04.2025 | 30,40 | 30,74 | 30,40 | 30,74 | 4,13% | 225,00 |
| 11.04.2025 | 29,12 | 29,94 | 29,12 | 29,52 | 1,44% | 226,00 |
| 10.04.2025 | 30,44 | 30,62 | 29,10 | 29,10 | -1,29% | 1.044,00 |
| 09.04.2025 | 27,90 | 30,98 | 27,16 | 29,48 | 2,50% | 739,00 |
| 08.04.2025 | 30,90 | 30,90 | 28,76 | 28,76 | -6,01% | 3.754,00 |
| 07.04.2025 | 28,02 | 30,60 | 27,14 | 30,60 | 2,34% | 1.291,00 |
| 04.04.2025 | 30,95 | 31,30 | 29,15 | 29,90 | -5,68% | 712,00 |
| 03.04.2025 | 34,50 | 34,50 | 31,60 | 31,70 | -9,82% | 421,00 |
| 02.04.2025 | 34,55 | 35,55 | 34,55 | 35,15 | 3,08% | 290,00 |
| 01.04.2025 | 34,30 | 34,60 | 34,10 | 34,10 | -1,73% | 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 | 7,34% | 689,00 |