41,350€
-1,90%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,60 | 42,90 | 41,00 | 41,55 | -1,83% | 4.556,00 |
| 20.02.2025 | 43,28 | 43,93 | 41,75 | 42,33 | -1,68% | 1.236,00 |
| 19.02.2025 | 41,70 | 43,30 | 41,70 | 43,05 | 2,87% | 3.825,00 |
| 18.02.2025 | 41,58 | 42,65 | 40,05 | 41,85 | 0,36% | 3.685,00 |
| 17.02.2025 | 42,18 | 42,33 | 41,28 | 41,70 | -0,71% | 6.329,00 |
| 14.02.2025 | 42,23 | 43,50 | 41,95 | 42,00 | -1,06% | 9.750,00 |
| 13.02.2025 | 41,68 | 42,55 | 41,25 | 42,45 | 2,66% | 15.747,00 |
| 12.02.2025 | 40,85 | 41,60 | 40,60 | 41,35 | 1,29% | 5.420,00 |
| 11.02.2025 | 41,63 | 42,18 | 40,60 | 40,83 | -1,98% | 6.059,00 |
| 10.02.2025 | 42,23 | 42,68 | 41,25 | 41,65 | -0,89% | 5.875,00 |
| 07.02.2025 | 43,25 | 43,68 | 41,90 | 42,03 | -2,83% | 2.585,00 |
| 06.02.2025 | 43,55 | 44,10 | 42,85 | 43,25 | -0,12% | 5.100,00 |
| 05.02.2025 | 42,78 | 43,70 | 42,63 | 43,30 | 0,12% | 6.570,00 |
| 04.02.2025 | 43,25 | 43,83 | 42,75 | 43,25 | 0,70% | 7.395,00 |
| 03.02.2025 | 42,48 | 43,48 | 42,13 | 42,95 | -1,49% | 3.884,00 |
| 31.01.2025 | 43,78 | 44,83 | 43,55 | 43,60 | -0,46% | 14.001,00 |
| 30.01.2025 | 43,33 | 44,58 | 43,13 | 43,80 | 1,51% | 6.082,00 |
| 29.01.2025 | 44,15 | 46,40 | 42,93 | 43,15 | -0,06% | 11.711,00 |
| 28.01.2025 | 45,08 | 46,28 | 42,35 | 43,18 | -3,68% | 12.659,00 |
| 27.01.2025 | 47,65 | 47,65 | 43,35 | 44,83 | -8,94% | 12.239,00 |
| 24.01.2025 | 47,68 | 49,85 | 47,45 | 49,23 | 3,47% | 8.574,00 |
| 23.01.2025 | 48,63 | 48,78 | 46,88 | 47,58 | -2,01% | 4.585,00 |
| 22.01.2025 | 46,53 | 49,00 | 46,53 | 48,55 | 4,13% | 7.881,00 |
| 21.01.2025 | 47,28 | 48,38 | 45,95 | 46,63 | -1,37% | 2.714,00 |
| 20.01.2025 | 49,50 | 49,50 | 46,43 | 47,28 | -3,17% | 14.337,00 |
| 17.01.2025 | 46,50 | 54,25 | 46,50 | 48,83 | 6,60% | 24.611,00 |
| 16.01.2025 | 40,38 | 48,28 | 40,38 | 45,80 | 14,07% | 4.335,00 |
| 15.01.2025 | 39,95 | 40,70 | 38,75 | 40,15 | 0,50% | 14.406,00 |
| 14.01.2025 | 41,05 | 41,83 | 39,73 | 39,95 | -2,20% | 6.718,00 |
| 13.01.2025 | 42,03 | 42,48 | 40,33 | 40,85 | -3,08% | 14.076,00 |
| 10.01.2025 | 42,78 | 43,20 | 41,80 | 42,15 | -1,52% | 7.449,00 |
| 09.01.2025 | 44,63 | 44,73 | 42,38 | 42,80 | -5,93% | 6.617,00 |
| 08.01.2025 | 45,65 | 45,85 | 44,10 | 45,50 | -0,66% | 5.651,00 |
| 07.01.2025 | 51,65 | 52,55 | 45,43 | 45,80 | -12,60% | 14.263,00 |
| 06.01.2025 | 50,75 | 53,40 | 50,55 | 52,40 | 4,38% | 7.638,00 |
| 03.01.2025 | 49,40 | 50,80 | 49,10 | 50,20 | 1,11% | 2.796,00 |
| 02.01.2025 | 48,98 | 49,93 | 47,95 | 49,65 | 1,43% | 6.568,00 |
| 30.12.2024 | 49,68 | 50,10 | 48,85 | 48,95 | -1,31% | 1.032,00 |
| 27.12.2024 | 49,33 | 49,95 | 48,88 | 49,60 | -0,05% | 6.328,00 |
| 23.12.2024 | 49,93 | 50,30 | 49,03 | 49,63 | -0,50% | 5.887,00 |
| 20.12.2024 | 49,30 | 50,03 | 47,28 | 49,88 | 0,91% | 8.940,00 |
| 19.12.2024 | 49,45 | 51,65 | 49,08 | 49,43 | -0,20% | 19.844,00 |
| 18.12.2024 | 49,88 | 52,35 | 49,35 | 49,53 | -0,45% | 9.918,00 |
| 17.12.2024 | 48,28 | 50,55 | 48,08 | 49,75 | 3,00% | 4.537,00 |
| 16.12.2024 | 48,75 | 49,70 | 47,80 | 48,30 | -1,08% | 2.413,00 |
| 13.12.2024 | 49,73 | 50,30 | 48,63 | 48,83 | -1,06% | 5.320,00 |
| 12.12.2024 | 50,20 | 50,65 | 48,63 | 49,35 | -1,99% | 4.093,00 |
| 11.12.2024 | 49,53 | 50,60 | 49,15 | 50,35 | 1,92% | 1.926,00 |
| 10.12.2024 | 49,78 | 50,50 | 49,38 | 49,40 | -1,30% | 4.430,00 |
| 09.12.2024 | 50,65 | 50,90 | 49,65 | 50,05 | -1,48% | 9.162,00 |
| 06.12.2024 | 51,70 | 51,90 | 49,73 | 50,80 | -2,03% | 7.629,00 |
| 05.12.2024 | 50,95 | 51,90 | 50,60 | 51,85 | 1,87% | 12.451,00 |
| 04.12.2024 | 47,60 | 51,80 | 47,53 | 50,90 | 7,21% | 13.986,00 |
| 03.12.2024 | 46,90 | 48,15 | 46,60 | 47,48 | 0,58% | 4.918,00 |
| 02.12.2024 | 48,68 | 53,13 | 43,68 | 47,20 | -3,53% | 6.200,00 |
| 29.11.2024 | 48,23 | 49,03 | 47,85 | 48,93 | 1,40% | 3.265,00 |
| 28.11.2024 | 48,48 | 51,00 | 48,08 | 48,25 | -0,16% | 3.615,00 |
| 27.11.2024 | 48,23 | 49,08 | 47,83 | 48,33 | 0,00% | 4.995,00 |
| 26.11.2024 | 48,28 | 48,65 | 47,90 | 48,33 | -0,26% | 2.033,00 |
| 25.11.2024 | 48,63 | 49,10 | 47,90 | 48,45 | 0,10% | 9.730,00 |
| 22.11.2024 | 49,35 | 50,20 | 47,85 | 48,40 | -1,73% | 3.804,00 |
| 21.11.2024 | 47,93 | 49,70 | 47,93 | 49,25 | 2,13% | 8.070,00 |
| 20.11.2024 | 48,55 | 49,28 | 48,00 | 48,23 | 0,57% | 8.914,00 |
| 19.11.2024 | 50,85 | 51,15 | 47,60 | 47,95 | -5,61% | 8.999,00 |
| 18.11.2024 | 51,85 | 52,15 | 50,20 | 50,80 | -2,40% | 8.805,00 |
| 15.11.2024 | 53,50 | 54,00 | 50,95 | 52,05 | -2,71% | 9.197,00 |
| 14.11.2024 | 51,90 | 54,90 | 51,05 | 53,50 | 2,88% | 7.887,00 |
| 13.11.2024 | 52,00 | 52,65 | 51,30 | 52,00 | -0,67% | 8.035,00 |
| 12.11.2024 | 50,90 | 52,70 | 49,95 | 52,35 | 1,95% | 7.977,00 |
| 11.11.2024 | 52,75 | 54,15 | 51,15 | 51,35 | -1,91% | 19.459,00 |
| 08.11.2024 | 51,65 | 53,90 | 51,65 | 52,35 | 1,45% | 9.266,00 |
| 07.11.2024 | 53,45 | 54,55 | 50,45 | 51,60 | -6,10% | 18.123,00 |
| 06.11.2024 | 56,35 | 57,25 | 53,90 | 54,95 | -2,74% | 4.073,00 |
| 05.11.2024 | 54,80 | 56,95 | 53,45 | 56,50 | 3,29% | 8.366,00 |
| 04.11.2024 | 55,00 | 55,50 | 53,90 | 54,70 | 2,05% | 5.636,00 |
| 01.11.2024 | 54,85 | 55,80 | 52,60 | 53,60 | -2,55% | 11.830,00 |
| 31.10.2024 | 56,50 | 56,85 | 54,35 | 55,00 | -4,10% | 9.960,00 |
| 30.10.2024 | 60,65 | 61,20 | 56,40 | 57,35 | -5,91% | 9.437,00 |
| 29.10.2024 | 60,95 | 62,25 | 60,30 | 60,95 | 0,25% | 7.662,00 |
| 28.10.2024 | 58,25 | 60,80 | 58,25 | 60,80 | 4,83% | 10.235,00 |
| 25.10.2024 | 57,10 | 58,60 | 56,55 | 58,00 | 1,40% | 4.732,00 |
| 24.10.2024 | 57,00 | 58,70 | 56,15 | 57,20 | 0,70% | 8.421,00 |
| 23.10.2024 | 57,80 | 58,35 | 56,25 | 56,80 | -0,70% | 11.986,00 |
| 22.10.2024 | 56,00 | 57,70 | 54,50 | 57,20 | 3,72% | 17.484,00 |
| 21.10.2024 | 54,15 | 55,45 | 53,65 | 55,15 | 1,10% | 10.073,00 |
| 18.10.2024 | 60,65 | 60,85 | 53,85 | 54,55 | -13,48% | 13.311,00 |
| 17.10.2024 | 62,55 | 65,80 | 61,90 | 63,05 | 1,45% | 11.339,00 |
| 16.10.2024 | 63,55 | 64,55 | 61,25 | 62,15 | -3,27% | 9.371,00 |
| 15.10.2024 | 69,15 | 71,15 | 60,80 | 64,25 | -7,02% | 4.990,00 |
| 14.10.2024 | 69,40 | 69,90 | 67,85 | 69,10 | -0,86% | 14.024,00 |
| 11.10.2024 | 70,30 | 70,30 | 67,75 | 69,70 | -0,71% | 8.022,00 |
| 10.10.2024 | 70,20 | 70,90 | 69,15 | 70,20 | 0,50% | 3.815,00 |
| 09.10.2024 | 67,65 | 70,75 | 67,65 | 69,85 | 3,25% | 9.897,00 |
| 08.10.2024 | 66,80 | 69,40 | 66,70 | 67,65 | 0,45% | 3.650,00 |
| 07.10.2024 | 68,80 | 69,60 | 66,40 | 67,35 | -1,97% | 9.903,00 |
| 04.10.2024 | 67,95 | 69,10 | 66,65 | 68,70 | 1,33% | 4.905,00 |
| 03.10.2024 | 68,40 | 68,55 | 65,80 | 67,80 | -1,02% | 5.842,00 |
| 02.10.2024 | 67,70 | 69,60 | 66,30 | 68,50 | 0,66% | 5.159,00 |
| 01.10.2024 | 69,10 | 71,50 | 66,40 | 68,05 | -1,52% | 4.968,00 |
| 30.09.2024 | 66,30 | 70,10 | 66,00 | 69,10 | 4,54% | 6.542,00 |