29,800€
21,93%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | - |
| 16.12.2021 | 24,44 | 24,44 | 19,34 | 24,44 | 26,24% | - |
| 15.12.2021 | 24,44 | 24,44 | 19,36 | 19,36 | -3,05% | - |
| 14.12.2021 | 19,97 | 19,97 | 19,97 | 19,97 | -4,24% | - |
| 13.12.2021 | 20,86 | 20,86 | 20,86 | 20,86 | -17,65% | - |
| 08.12.2021 | 25,33 | 29,83 | 25,33 | 25,33 | 0,00% | - |
| 07.12.2021 | 25,33 | 25,33 | 20,86 | 25,33 | 0,00% | - |
| 06.12.2021 | 25,33 | 25,33 | 25,33 | 25,33 | 0,00% | - |
| 03.12.2021 | 29,83 | 29,83 | 25,33 | 25,33 | -15,09% | - |
| 01.12.2021 | 29,83 | 29,83 | 29,83 | 29,83 | 0,00% | - |
| 30.11.2021 | 29,83 | 29,83 | 25,33 | 29,83 | 17,54% | - |
| 29.11.2021 | 25,38 | 25,38 | 25,38 | 25,38 | -15,06% | - |
| 26.11.2021 | 29,80 | 29,88 | 25,38 | 29,88 | 27,40% | - |
| 19.11.2021 | 23,90 | 23,90 | 23,45 | 23,45 | -3,52% | - |
| 09.11.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 9,95% | - |
| 25.10.2021 | 22,11 | 22,11 | 22,11 | 22,11 | 0,00% | - |
| 19.10.2021 | 22,11 | 22,11 | 22,11 | 22,11 | -2,00% | - |
| 15.10.2021 | 22,56 | 22,56 | 22,56 | 22,56 | -25,19% | - |
| 11.10.2021 | 30,15 | 30,15 | 30,15 | 30,15 | -22,29% | - |
| 07.10.2021 | 38,80 | 38,80 | 38,80 | 38,80 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 07.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 02.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 01.09.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 18.08.2021 | 31,40 | 31,40 | 31,40 | 31,40 | -2,33% | - |
| 13.08.2021 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
| 12.08.2021 | 32,20 | 32,20 | 25,40 | 32,15 | 25,56% | - |
| 11.08.2021 | 32,20 | 32,20 | 25,61 | 25,61 | 0,00% | - |
| 10.08.2021 | 32,20 | 32,20 | 25,61 | 25,61 | 0,00% | - |
| 09.08.2021 | 25,65 | 25,65 | 25,60 | 25,61 | 0,00% | - |
| 06.08.2021 | 32,83 | 32,83 | 25,61 | 25,61 | -4,65% | - |
| 05.08.2021 | 32,83 | 32,83 | 26,86 | 26,86 | -18,19% | - |
| 04.08.2021 | 32,93 | 32,95 | 32,83 | 32,83 | 0,00% | - |
| 03.08.2021 | 32,88 | 32,88 | 32,70 | 32,83 | -0,38% | - |
| 02.08.2021 | 32,95 | 32,95 | 32,95 | 32,95 | 0,00% | - |
| 30.07.2021 | 32,95 | 32,95 | 32,95 | 32,95 | 0,23% | - |
| 29.07.2021 | 32,53 | 32,88 | 32,53 | 32,88 | 1,08% | - |
| 28.07.2021 | 32,53 | 32,53 | 32,53 | 32,53 | 0,31% | - |
| 27.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,00% | - |
| 26.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,00% | - |
| 22.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,00% | - |
| 21.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,00% | - |
| 20.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,00% | - |
| 12.07.2021 | 32,43 | 32,43 | 32,43 | 32,43 | 0,08% | - |
| 09.07.2021 | 32,50 | 32,53 | 32,40 | 32,40 | -16,49% | - |
| 08.07.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 07.07.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 06.07.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 05.07.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 02.07.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 38,57% | - |
| 01.07.2021 | 28,00 | 28,00 | 27,85 | 28,00 | -27,84% | - |
| 29.06.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.06.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.06.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 31,53% | - |
| 24.06.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 23.06.2021 | 29,50 | 29,50 | 29,50 | 29,50 | 27,13% | - |
| 22.06.2021 | 23,21 | 23,21 | 23,21 | 23,21 | -5,69% | - |
| 18.06.2021 | 24,61 | 24,61 | 24,61 | 24,61 | -9,04% | - |
| 17.06.2021 | 27,05 | 31,70 | 27,05 | 27,05 | 0,00% | - |
| 16.06.2021 | 27,05 | 31,70 | 27,05 | 27,05 | -14,67% | - |
| 15.06.2021 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 14.06.2021 | 27,05 | 31,70 | 27,05 | 31,70 | 0,00% | - |
| 11.06.2021 | 31,70 | 31,70 | 31,70 | 31,70 | 2,18% | - |
| 10.06.2021 | 31,03 | 31,03 | 31,03 | 31,03 | 13,62% | - |
| 13.05.2021 | 27,31 | 27,31 | 27,31 | 27,31 | 0,00% | - |
| 12.05.2021 | 27,31 | 27,31 | 27,31 | 27,31 | 1,49% | - |
| 07.05.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 05.05.2021 | 26,91 | 26,91 | 26,91 | 26,91 | -18,84% | - |
| 03.05.2021 | 27,66 | 33,15 | 27,66 | 33,15 | 19,22% | - |
| 22.04.2021 | 27,81 | 27,81 | 27,81 | 27,81 | -13,98% | - |
| 09.04.2021 | 38,80 | 38,80 | 32,28 | 32,33 | 28,53% | - |
| 01.04.2021 | 25,08 | 25,15 | 25,05 | 25,15 | 9,23% | - |
| 31.03.2021 | 23,03 | 23,03 | 23,03 | 23,03 | 0,00% | - |
| 30.03.2021 | 23,03 | 23,03 | 23,03 | 23,03 | 0,00% | - |
| 29.03.2021 | 22,75 | 23,03 | 22,75 | 23,03 | 2,79% | - |
| 26.03.2021 | 22,23 | 22,43 | 22,23 | 22,40 | 0,67% | - |
| 25.03.2021 | 22,28 | 22,30 | 22,00 | 22,25 | 0,11% | - |
| 24.03.2021 | 22,18 | 22,53 | 22,18 | 22,23 | 0,23% | - |
| 23.03.2021 | 22,13 | 22,18 | 22,13 | 22,18 | -1,22% | - |
| 22.03.2021 | 22,50 | 22,50 | 22,45 | 22,45 | 2,28% | - |
| 19.03.2021 | 31,20 | 31,20 | 21,95 | 21,95 | -7,01% | - |
| 18.03.2021 | 31,20 | 31,20 | 23,61 | 23,61 | 0,00% | - |
| 17.03.2021 | 23,61 | 23,61 | 23,61 | 23,61 | -24,34% | - |
| 16.03.2021 | 31,15 | 31,20 | 31,05 | 31,20 | 1,46% | - |
| 15.03.2021 | 30,65 | 30,75 | 30,65 | 30,75 | 0,57% | - |
| 12.03.2021 | 30,58 | 30,58 | 30,58 | 30,58 | 36,19% | - |
| 11.03.2021 | 22,73 | 30,73 | 22,45 | 22,45 | -27,05% | - |
| 10.03.2021 | 22,56 | 30,78 | 22,56 | 30,78 | 41,66% | - |
| 09.03.2021 | 21,73 | 21,73 | 21,73 | 21,73 | -27,40% | - |
| 08.03.2021 | 30,03 | 30,13 | 29,93 | 29,93 | 9,22% | - |
| 05.03.2021 | 18,80 | 27,40 | 18,80 | 27,40 | 24,80% | - |
| 04.03.2021 | 21,96 | 21,96 | 21,96 | 21,96 | -1,55% | - |