49,400€
-0,60%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 67,70 | 68,75 | 66,00 | 66,10 | -2,15% | 10.709,00 |
| 26.09.2024 | 63,35 | 68,50 | 63,35 | 67,55 | 8,95% | 12.098,00 |
| 25.09.2024 | 59,25 | 62,15 | 58,40 | 62,00 | 3,85% | 10.926,00 |
| 24.09.2024 | 59,85 | 59,90 | 58,65 | 59,70 | 0,08% | 9.595,00 |
| 23.09.2024 | 57,55 | 59,75 | 56,10 | 59,65 | 4,37% | 9.487,00 |
| 20.09.2024 | 56,25 | 57,90 | 55,20 | 57,15 | 1,42% | 6.013,00 |
| 19.09.2024 | 59,05 | 59,85 | 55,20 | 56,35 | -4,49% | 6.971,00 |
| 18.09.2024 | 57,35 | 59,40 | 56,90 | 59,00 | 4,42% | 5.196,00 |
| 17.09.2024 | 54,05 | 60,60 | 54,05 | 56,50 | 6,00% | 17.372,00 |
| 16.09.2024 | 54,95 | 55,30 | 52,60 | 53,30 | -2,38% | 8.155,00 |
| 13.09.2024 | 55,10 | 55,35 | 54,10 | 54,60 | -0,64% | 6.681,00 |
| 12.09.2024 | 54,65 | 55,85 | 54,10 | 54,95 | 0,73% | 6.484,00 |
| 11.09.2024 | 52,50 | 54,65 | 52,50 | 54,55 | 3,31% | 7.217,00 |
| 10.09.2024 | 51,85 | 53,70 | 51,75 | 52,80 | 1,64% | 6.810,00 |
| 09.09.2024 | 50,45 | 52,75 | 50,40 | 51,95 | 3,28% | 6.318,00 |
| 06.09.2024 | 50,40 | 52,20 | 49,13 | 50,30 | -0,69% | 6.936,00 |
| 05.09.2024 | 51,15 | 51,45 | 49,43 | 50,65 | -0,88% | 11.487,00 |
| 04.09.2024 | 52,90 | 52,90 | 50,40 | 51,10 | -4,31% | 4.690,00 |
| 03.09.2024 | 57,55 | 57,95 | 53,25 | 53,40 | -7,21% | 10.109,00 |
| 02.09.2024 | 57,65 | 58,05 | 56,20 | 57,55 | -0,43% | 3.627,00 |
| 30.08.2024 | 57,05 | 58,30 | 56,05 | 57,80 | 3,03% | 11.584,00 |
| 29.08.2024 | 52,45 | 57,45 | 51,00 | 56,10 | 6,65% | 8.074,00 |
| 28.08.2024 | 52,70 | 53,50 | 52,20 | 52,60 | -0,28% | 6.420,00 |
| 27.08.2024 | 52,90 | 53,10 | 51,80 | 52,75 | -0,47% | 6.755,00 |
| 26.08.2024 | 53,55 | 54,10 | 52,60 | 53,00 | -1,49% | 18.218,00 |
| 23.08.2024 | 55,15 | 55,20 | 52,30 | 53,80 | -1,91% | 12.496,00 |
| 22.08.2024 | 57,40 | 57,45 | 54,55 | 54,85 | -4,53% | 10.025,00 |
| 21.08.2024 | 56,65 | 58,50 | 56,65 | 57,45 | 1,06% | 6.886,00 |
| 20.08.2024 | 57,60 | 59,30 | 56,50 | 56,85 | -0,61% | 3.495,00 |
| 19.08.2024 | 58,90 | 58,90 | 57,10 | 57,20 | -2,22% | 1.465,00 |
| 16.08.2024 | 57,90 | 59,20 | 57,90 | 58,50 | 1,92% | 1.915,00 |
| 15.08.2024 | 56,90 | 58,40 | 56,70 | 57,40 | 1,59% | 1.796,00 |
| 14.08.2024 | 57,70 | 57,80 | 56,20 | 56,50 | -2,08% | 2.991,00 |
| 13.08.2024 | 56,00 | 57,70 | 56,00 | 57,70 | 3,41% | 605,00 |
| 12.08.2024 | 56,10 | 57,20 | 55,80 | 55,80 | -0,89% | 2.905,00 |
| 09.08.2024 | 54,80 | 56,80 | 54,80 | 56,30 | 3,11% | 4.311,00 |
| 08.08.2024 | 54,80 | 54,80 | 52,00 | 54,60 | 3,02% | 1.787,00 |
| 07.08.2024 | 53,70 | 56,50 | 51,50 | 53,00 | 2,32% | 7.697,00 |
| 06.08.2024 | 50,60 | 52,80 | 49,50 | 51,80 | 7,02% | 6.226,00 |