47,030€
0,41%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 46,65 | 47,75 | 46,39 | 47,27 | 0,77% | - |
| 19.01.2026 | 45,87 | 47,41 | 44,90 | 46,91 | -2,86% | 8.819,00 |
| 16.01.2026 | 50,20 | 50,55 | 47,24 | 48,29 | -2,99% | 8.780,00 |
| 15.01.2026 | 46,20 | 51,28 | 46,20 | 49,78 | 9,55% | 17.447,00 |
| 14.01.2026 | 45,56 | 46,81 | 44,21 | 45,44 | -0,96% | 25.148,00 |
| 13.01.2026 | 47,59 | 47,93 | 45,47 | 45,88 | -2,59% | 4.559,00 |
| 12.01.2026 | 46,26 | 48,29 | 46,04 | 47,10 | 1,71% | 8.107,00 |
| 09.01.2026 | 43,94 | 47,40 | 43,94 | 46,31 | 5,68% | 5.214,00 |
| 08.01.2026 | 46,32 | 46,63 | 43,66 | 43,82 | -5,70% | 5.537,00 |
| 07.01.2026 | 43,91 | 46,96 | 43,88 | 46,47 | 5,47% | 8.955,00 |
| 06.01.2026 | 43,63 | 44,06 | 42,05 | 44,06 | 2,66% | 2.568,00 |
| 05.01.2026 | 41,25 | 43,36 | 41,14 | 42,92 | 5,04% | 9.447,00 |
| 02.01.2026 | 39,24 | 41,83 | 39,16 | 40,86 | 4,61% | 8.319,00 |
| 30.12.2025 | 38,84 | 39,28 | 38,55 | 39,06 | 1,40% | 7.296,00 |
| 29.12.2025 | 38,60 | 39,16 | 38,15 | 38,52 | 1,37% | 844,00 |
| 23.12.2025 | 38,77 | 39,14 | 37,94 | 38,00 | -1,25% | 3.259,00 |
| 22.12.2025 | 39,03 | 39,90 | 37,91 | 38,48 | -1,08% | 3.557,00 |
| 19.12.2025 | 38,78 | 39,29 | 38,47 | 38,90 | 0,62% | 6.904,00 |
| 18.12.2025 | 38,54 | 39,24 | 37,63 | 38,66 | 2,17% | 8.110,00 |
| 17.12.2025 | 37,90 | 38,69 | 37,84 | 37,84 | 0,26% | 4.300,00 |
| 16.12.2025 | 37,61 | 38,37 | 37,07 | 37,74 | -0,45% | 5.316,00 |
| 15.12.2025 | 38,83 | 38,98 | 37,18 | 37,91 | -1,43% | 11.520,00 |
| 12.12.2025 | 39,35 | 39,66 | 38,19 | 38,46 | -1,89% | 10.806,00 |
| 11.12.2025 | 37,09 | 39,46 | 36,57 | 39,20 | 2,46% | 9.866,00 |
| 10.12.2025 | 38,92 | 39,26 | 37,99 | 38,26 | -1,80% | 6.216,00 |
| 09.12.2025 | 39,07 | 39,43 | 38,69 | 38,96 | 1,09% | 13.764,00 |
| 08.12.2025 | 38,99 | 39,46 | 38,42 | 38,54 | -1,26% | 7.753,00 |
| 05.12.2025 | 36,91 | 39,90 | 36,90 | 39,03 | 6,29% | 11.372,00 |
| 04.12.2025 | 36,77 | 37,42 | 36,16 | 36,72 | 0,71% | 9.654,00 |
| 03.12.2025 | 34,23 | 36,68 | 34,16 | 36,46 | 7,30% | 15.123,00 |
| 02.12.2025 | 34,37 | 35,18 | 33,79 | 33,98 | -0,59% | 5.346,00 |
| 01.12.2025 | 33,86 | 34,54 | 33,35 | 34,18 | 0,89% | 9.640,00 |
| 28.11.2025 | 32,80 | 34,20 | 32,66 | 33,88 | 3,55% | 2.250,00 |
| 27.11.2025 | 32,64 | 33,29 | 32,62 | 32,72 | 0,18% | 9.462,00 |
| 26.11.2025 | 32,86 | 33,21 | 32,29 | 32,66 | -0,61% | 2.848,00 |
| 25.11.2025 | 33,07 | 34,13 | 32,23 | 32,86 | -0,90% | 13.461,00 |
| 24.11.2025 | 32,66 | 33,33 | 31,92 | 33,16 | 3,50% | 7.168,00 |
| 21.11.2025 | 33,78 | 34,08 | 31,21 | 32,04 | -4,07% | 11.235,00 |
| 20.11.2025 | 35,86 | 36,86 | 32,95 | 33,40 | -1,94% | 11.880,00 |
| 19.11.2025 | 34,51 | 35,00 | 34,05 | 34,06 | -2,07% | 7.576,00 |
| 18.11.2025 | 34,94 | 36,16 | 34,35 | 34,78 | -3,39% | 5.415,00 |
| 17.11.2025 | 36,05 | 38,67 | 35,10 | 36,00 | 7,53% | 21.347,00 |
| 14.11.2025 | 32,98 | 33,90 | 32,13 | 33,48 | 2,20% | 19.262,00 |
| 13.11.2025 | 33,81 | 34,29 | 32,76 | 32,76 | -3,02% | 8.195,00 |
| 12.11.2025 | 33,56 | 34,83 | 33,39 | 33,78 | 1,32% | 15.665,00 |
| 11.11.2025 | 33,57 | 35,10 | 33,22 | 33,34 | 0,66% | 19.150,00 |
| 10.11.2025 | 32,83 | 34,11 | 32,70 | 33,12 | 7,25% | 15.094,00 |
| 07.11.2025 | 31,90 | 32,24 | 30,24 | 30,88 | 1,01% | 17.763,00 |
| 06.11.2025 | 27,27 | 32,03 | 27,25 | 30,57 | 15,10% | 15.983,00 |
| 05.11.2025 | 26,83 | 27,08 | 25,87 | 26,56 | -0,23% | 12.111,00 |
| 04.11.2025 | 27,89 | 28,07 | 26,62 | 26,62 | -5,64% | 6.191,00 |
| 03.11.2025 | 28,07 | 28,54 | 27,52 | 28,21 | 1,47% | 10.095,00 |
| 31.10.2025 | 27,85 | 28,19 | 27,69 | 27,80 | 0,36% | 75.095,00 |
| 30.10.2025 | 27,08 | 28,18 | 26,57 | 27,70 | 2,78% | 10.154,00 |
| 29.10.2025 | 26,51 | 27,59 | 26,37 | 26,95 | 2,32% | 11.459,00 |
| 28.10.2025 | 30,15 | 30,60 | 26,34 | 26,34 | -9,17% | 23.732,00 |
| 27.10.2025 | 37,14 | 37,44 | 27,14 | 29,00 | -20,42% | 11.151,00 |
| 24.10.2025 | 35,21 | 37,00 | 35,12 | 36,44 | 4,00% | 12.228,00 |
| 23.10.2025 | 35,14 | 35,70 | 34,67 | 35,04 | -0,28% | 6.680,00 |
| 22.10.2025 | 35,27 | 35,80 | 35,02 | 35,14 | -2,55% | 3.872,00 |
| 21.10.2025 | 35,96 | 36,35 | 35,63 | 36,06 | 0,95% | 2.724,00 |
| 20.10.2025 | 35,29 | 36,15 | 35,00 | 35,72 | 2,88% | 4.500,00 |
| 17.10.2025 | 35,42 | 35,71 | 34,60 | 34,72 | -2,80% | 8.490,00 |
| 16.10.2025 | 36,58 | 37,08 | 35,42 | 35,72 | -1,49% | 4.709,00 |
| 15.10.2025 | 37,73 | 38,35 | 36,00 | 36,26 | -2,63% | 11.760,00 |
| 14.10.2025 | 36,37 | 37,46 | 36,02 | 37,24 | -1,69% | 6.081,00 |
| 13.10.2025 | 34,06 | 38,15 | 33,95 | 37,88 | 15,77% | 9.644,00 |
| 10.10.2025 | 33,90 | 34,30 | 32,72 | 32,72 | -3,31% | 7.009,00 |
| 09.10.2025 | 33,51 | 34,35 | 33,47 | 33,84 | 1,44% | 2.690,00 |
| 08.10.2025 | 34,43 | 34,43 | 33,24 | 33,36 | -2,80% | 6.277,00 |
| 07.10.2025 | 35,12 | 35,86 | 34,10 | 34,32 | -1,83% | 15.230,00 |
| 06.10.2025 | 33,23 | 35,30 | 32,75 | 34,96 | 5,43% | 22.033,00 |
| 03.10.2025 | 32,98 | 33,44 | 32,27 | 33,16 | 1,28% | 4.943,00 |
| 02.10.2025 | 30,99 | 32,92 | 30,99 | 32,74 | 5,95% | 18.857,00 |
| 01.10.2025 | 30,43 | 31,01 | 29,90 | 30,90 | 0,91% | 3.100,00 |
| 30.09.2025 | 30,46 | 30,71 | 30,04 | 30,62 | 1,32% | 8.350,00 |
| 29.09.2025 | 29,71 | 30,67 | 29,62 | 30,22 | 2,30% | 4.507,00 |
| 26.09.2025 | 30,51 | 30,83 | 29,32 | 29,54 | -3,12% | 12.477,00 |
| 25.09.2025 | 31,05 | 31,06 | 30,19 | 30,49 | -1,45% | 14.578,00 |
| 24.09.2025 | 31,23 | 31,70 | 30,65 | 30,94 | -0,26% | 5.532,00 |
| 23.09.2025 | 30,67 | 31,86 | 30,55 | 31,02 | 1,24% | 12.542,00 |
| 22.09.2025 | 29,85 | 30,86 | 29,35 | 30,64 | 3,03% | 14.008,00 |
| 19.09.2025 | 29,77 | 30,04 | 28,96 | 29,74 | 0,07% | 18.013,00 |
| 18.09.2025 | 28,14 | 29,85 | 28,11 | 29,72 | 6,91% | 9.242,00 |
| 17.09.2025 | 27,63 | 28,25 | 27,46 | 27,80 | 1,02% | 3.510,00 |
| 16.09.2025 | 28,38 | 28,98 | 27,44 | 27,52 | -2,48% | 6.010,00 |
| 15.09.2025 | 26,04 | 28,52 | 26,02 | 28,22 | 9,04% | 18.989,00 |
| 12.09.2025 | 26,63 | 27,09 | 25,81 | 25,88 | -2,78% | 9.920,00 |
| 11.09.2025 | 26,77 | 26,86 | 26,38 | 26,62 | -0,52% | 8.186,00 |
| 10.09.2025 | 26,82 | 27,52 | 26,46 | 26,76 | 0,41% | 2.218,00 |
| 09.09.2025 | 26,93 | 27,15 | 26,27 | 26,65 | -2,13% | 4.800,00 |
| 08.09.2025 | 25,82 | 27,27 | 25,72 | 27,23 | 6,28% | 7.107,00 |
| 05.09.2025 | 25,09 | 25,86 | 24,80 | 25,62 | 4,15% | 9.252,00 |
| 04.09.2025 | 24,41 | 24,92 | 24,30 | 24,60 | 0,20% | 10.442,00 |
| 03.09.2025 | 24,15 | 24,87 | 24,14 | 24,55 | 1,03% | 6.975,00 |
| 02.09.2025 | 25,31 | 25,43 | 24,00 | 24,30 | -4,26% | 22.959,00 |
| 01.09.2025 | 25,57 | 25,68 | 25,04 | 25,38 | -0,70% | 5.605,00 |
| 29.08.2025 | 26,46 | 26,60 | 25,52 | 25,56 | -3,47% | 7.681,00 |
| 28.08.2025 | 26,70 | 28,00 | 26,04 | 26,48 | -1,05% | 2.518,00 |
| 27.08.2025 | 26,82 | 27,20 | 26,54 | 26,76 | -0,82% | 1.178,00 |