72,000€
-1,97%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 73,55 | 73,55 | 72,20 | 72,20 | -1,70% | 314,00 |
| 05.10.2026 | 77,65 | 77,80 | 73,45 | 73,45 | -5,29% | 780,00 |
| 02.10.2026 | 73,95 | 77,65 | 73,95 | 77,55 | 7,04% | 336,00 |
| 01.10.2026 | 74,80 | 74,80 | 72,45 | 72,45 | 1,05% | 130,00 |
| 30.09.2026 | 71,75 | 71,75 | 71,70 | 71,70 | 1,27% | 50,00 |
| 29.09.2026 | 67,50 | 70,80 | 67,50 | 70,80 | 3,96% | 30,00 |
| 28.09.2026 | 66,15 | 68,10 | 66,00 | 68,10 | -3,68% | 118,00 |
| 25.09.2026 | 69,95 | 70,70 | 69,95 | 70,70 | 0,50% | 150,00 |
| 24.09.2026 | 71,20 | 71,20 | 70,35 | 70,35 | -4,16% | 10,00 |
| 23.09.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 3,38% | - |
| 22.09.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,21% | - |
| 21.09.2026 | 68,95 | 71,95 | 68,95 | 71,15 | 4,25% | 410,00 |
| 18.09.2026 | 68,30 | 69,85 | 68,20 | 68,25 | 1,19% | 117,00 |
| 17.09.2026 | 67,10 | 67,95 | 65,90 | 67,45 | 1,12% | 221,00 |
| 16.09.2026 | 64,95 | 67,00 | 64,95 | 66,70 | 4,06% | 564,00 |
| 15.09.2026 | 64,85 | 65,40 | 64,10 | 64,10 | -1,84% | 220,00 |
| 14.09.2026 | 68,70 | 68,70 | 65,30 | 65,30 | -8,48% | 623,00 |
| 11.09.2026 | 72,45 | 72,45 | 71,00 | 71,35 | -1,25% | 725,00 |
| 10.09.2026 | 73,25 | 74,20 | 72,25 | 72,25 | -1,70% | 148,00 |
| 09.09.2026 | 73,40 | 75,25 | 73,40 | 73,50 | -0,88% | 420,00 |
| 08.09.2026 | 76,35 | 76,35 | 73,75 | 74,15 | -3,07% | 1.121,00 |
| 07.09.2026 | 73,15 | 76,90 | 73,15 | 76,50 | 3,59% | 658,00 |
| 04.09.2026 | 69,10 | 73,85 | 69,10 | 73,85 | 9,98% | 352,00 |
| 03.09.2026 | 67,90 | 69,30 | 67,15 | 67,15 | -1,47% | 176,00 |
| 02.09.2026 | 67,45 | 68,15 | 67,45 | 68,15 | -3,13% | 100,00 |
| 01.09.2026 | 70,10 | 70,35 | 70,10 | 70,35 | -1,88% | 50,00 |
| 31.08.2026 | 70,80 | 71,70 | 70,80 | 71,70 | 0,77% | 73,00 |
| 28.08.2026 | 71,10 | 73,00 | 71,10 | 71,15 | -1,86% | 484,00 |
| 27.08.2026 | 72,30 | 72,75 | 72,10 | 72,50 | 3,57% | 300,00 |
| 26.08.2026 | 70,00 | 70,75 | 70,00 | 70,00 | -2,30% | 198,00 |
| 25.08.2026 | 69,80 | 71,65 | 69,80 | 71,65 | 3,47% | 80,00 |
| 24.08.2026 | 73,00 | 73,00 | 69,25 | 69,25 | -6,61% | 730,00 |
| 21.08.2026 | 72,25 | 74,15 | 72,25 | 74,15 | 2,28% | 116,00 |
| 20.08.2026 | 73,70 | 73,70 | 72,50 | 72,50 | 0,00% | 149,00 |
| 19.08.2026 | 76,95 | 77,00 | 72,50 | 72,50 | -7,05% | 249,00 |
| 18.08.2026 | 83,50 | 83,50 | 77,90 | 78,00 | -8,13% | 380,00 |
| 17.08.2026 | 84,05 | 86,30 | 84,05 | 84,90 | 1,43% | 352,00 |
| 14.08.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -0,24% | - |
| 13.08.2026 | 84,00 | 84,00 | 83,20 | 83,90 | 1,08% | 220,00 |
| 12.08.2026 | 80,45 | 83,00 | 80,45 | 83,00 | 3,49% | 580,00 |
| 11.08.2026 | 77,80 | 80,75 | 77,80 | 80,20 | 2,62% | 385,00 |
| 10.08.2026 | 84,25 | 84,60 | 77,85 | 78,15 | -5,84% | 1.846,00 |
| 07.08.2026 | 81,35 | 83,75 | 81,35 | 83,00 | 4,73% | 345,00 |
| 06.08.2026 | 81,10 | 81,10 | 78,15 | 79,25 | 0,19% | 240,00 |
| 05.08.2026 | 81,00 | 81,00 | 79,10 | 79,10 | 0,32% | 445,00 |
| 04.08.2026 | 74,65 | 78,85 | 74,65 | 78,85 | 6,12% | 100,00 |
| 03.08.2026 | 75,85 | 75,85 | 73,00 | 74,30 | -0,87% | 124,00 |
| 31.07.2026 | 76,65 | 78,35 | 74,00 | 74,95 | 0,60% | 901,00 |
| 30.07.2026 | 68,60 | 74,50 | 68,60 | 74,50 | 7,27% | 592,00 |
| 29.07.2026 | 67,70 | 69,45 | 67,70 | 69,45 | 0,87% | 606,00 |
| 28.07.2026 | 71,30 | 72,95 | 68,85 | 68,85 | -7,02% | 1.062,00 |
| 27.07.2026 | 80,45 | 80,45 | 74,05 | 74,05 | -5,31% | 736,00 |
| 24.07.2026 | 79,65 | 79,70 | 78,20 | 78,20 | -4,28% | 200,00 |
| 23.07.2026 | 83,15 | 83,15 | 81,70 | 81,70 | -1,57% | 631,00 |
| 22.07.2026 | 83,45 | 83,55 | 81,50 | 83,00 | -0,66% | 950,00 |
| 21.07.2026 | 79,10 | 84,20 | 79,10 | 83,55 | 8,37% | 700,00 |
| 20.07.2026 | 79,15 | 79,80 | 76,75 | 77,10 | -3,32% | 905,00 |
| 17.07.2026 | 79,35 | 79,75 | 77,80 | 79,75 | -3,74% | 1.037,00 |
| 16.07.2026 | 82,95 | 83,20 | 80,10 | 82,85 | 0,67% | 310,00 |
| 15.07.2026 | 89,70 | 90,00 | 80,00 | 82,30 | -5,57% | 1.115,00 |
| 14.07.2026 | 84,30 | 88,05 | 84,30 | 87,15 | 3,94% | 596,00 |
| 13.07.2026 | 82,05 | 87,40 | 81,70 | 83,85 | -1,18% | 725,00 |
| 10.07.2026 | 82,95 | 84,85 | 82,95 | 84,85 | 1,74% | 200,00 |
| 09.07.2026 | 78,40 | 83,60 | 78,40 | 83,40 | 9,95% | 2.562,00 |
| 08.07.2026 | 77,00 | 77,30 | 74,95 | 75,85 | -2,26% | 520,00 |
| 07.07.2026 | 83,60 | 84,00 | 76,70 | 77,60 | -10,80% | 2.497,00 |
| 06.07.2026 | 88,50 | 88,50 | 87,00 | 87,00 | -0,74% | 165,00 |
| 03.07.2026 | 84,65 | 87,90 | 84,65 | 87,65 | 8,21% | 1.200,00 |
| 02.07.2026 | 91,15 | 91,25 | 80,65 | 81,00 | -11,48% | 3.149,00 |
| 01.07.2026 | 93,05 | 95,20 | 90,65 | 91,50 | -1,77% | 535,00 |
| 30.06.2026 | 95,85 | 95,85 | 91,50 | 93,15 | -0,64% | 1.053,00 |
| 29.06.2026 | 92,95 | 95,25 | 92,35 | 93,75 | 0,37% | 926,00 |
| 26.06.2026 | 95,30 | 95,30 | 92,20 | 93,40 | -4,65% | 1.505,00 |
| 25.06.2026 | 98,50 | 100,60 | 95,95 | 97,95 | 7,28% | 1.554,00 |
| 24.06.2026 | 99,20 | 99,70 | 89,95 | 91,30 | -5,09% | 1.296,00 |
| 23.06.2026 | 99,70 | 100,00 | 93,85 | 96,20 | -10,93% | 498,00 |
| 22.06.2026 | 114,70 | 117,10 | 108,00 | 108,00 | -2,61% | 2.245,00 |
| 19.06.2026 | 103,10 | 113,80 | 103,00 | 110,90 | 7,67% | 1.244,00 |
| 18.06.2026 | 100,50 | 103,80 | 100,50 | 103,00 | 3,10% | 1.524,00 |
| 17.06.2026 | 97,65 | 101,60 | 97,65 | 99,90 | 2,51% | 1.175,00 |
| 16.06.2026 | 101,00 | 101,00 | 97,40 | 97,45 | -2,94% | 1.161,00 |
| 15.06.2026 | 97,85 | 101,80 | 97,85 | 100,40 | 6,24% | 1.394,00 |
| 12.06.2026 | 96,65 | 96,80 | 94,40 | 94,50 | -0,53% | 1.152,00 |
| 11.06.2026 | 88,85 | 95,00 | 88,85 | 95,00 | 8,82% | 2.305,00 |
| 10.06.2026 | 91,05 | 91,05 | 87,00 | 87,30 | -4,17% | 730,00 |
| 09.06.2026 | 92,60 | 96,05 | 89,05 | 91,10 | -1,83% | 4.516,00 |
| 08.06.2026 | 85,65 | 92,90 | 84,80 | 92,80 | 7,28% | 1.900,00 |
| 05.06.2026 | 92,60 | 92,70 | 85,05 | 86,50 | -8,76% | 3.058,00 |
| 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 |