24,440€
0,58%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,74% | - |
| 25.08.2025 | 27,64 | 27,70 | 27,04 | 27,18 | -1,88% | 626,00 |
| 22.08.2025 | 26,72 | 27,86 | 26,56 | 27,70 | 3,20% | 3.073,00 |
| 21.08.2025 | 26,72 | 26,98 | 26,52 | 26,84 | 0,15% | 3.679,00 |
| 20.08.2025 | 27,44 | 27,54 | 26,42 | 26,80 | -2,69% | 2.920,00 |
| 19.08.2025 | 27,30 | 27,56 | 27,18 | 27,54 | 0,88% | 1.580,00 |
| 18.08.2025 | 27,50 | 27,82 | 27,04 | 27,30 | -0,66% | 4.723,00 |
| 16.08.2025 | 28,44 | 28,70 | 27,24 | 27,48 | -3,24% | 4.328,00 |
| 14.08.2025 | 28,92 | 29,48 | 28,36 | 28,40 | -2,54% | 248,00 |
| 13.08.2025 | 29,88 | 30,32 | 29,12 | 29,14 | -2,54% | 2.182,00 |
| 12.08.2025 | 29,60 | 30,18 | 29,32 | 29,90 | 1,29% | 1.795,00 |
| 11.08.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -3,84% | - |
| 08.08.2025 | 31,08 | 31,14 | 29,96 | 30,70 | -0,52% | 3.798,00 |
| 07.08.2025 | 31,98 | 32,02 | 30,34 | 30,86 | -2,59% | 3.995,00 |
| 06.08.2025 | 32,60 | 32,74 | 31,54 | 31,68 | -2,70% | 39,00 |
| 05.08.2025 | 31,36 | 32,68 | 31,36 | 32,56 | 3,89% | 112,00 |
| 04.08.2025 | 32,38 | 32,54 | 31,28 | 31,34 | -3,21% | 899,00 |
| 01.08.2025 | 32,14 | 32,38 | 31,40 | 32,38 | 0,75% | 5.465,00 |
| 31.07.2025 | 33,04 | 33,40 | 32,04 | 32,14 | -2,67% | 2.490,00 |
| 30.07.2025 | 32,50 | 33,26 | 32,18 | 33,02 | 2,10% | 2.652,00 |
| 29.07.2025 | 37,44 | 37,44 | 32,12 | 32,34 | -13,16% | 37.669,00 |
| 28.07.2025 | 39,94 | 41,46 | 37,06 | 37,24 | -4,02% | 2.833,00 |
| 25.07.2025 | 39,26 | 39,38 | 38,74 | 38,80 | -1,37% | 627,00 |
| 24.07.2025 | 39,66 | 39,88 | 38,76 | 39,34 | -1,35% | 3.875,00 |
| 23.07.2025 | 40,66 | 40,68 | 39,08 | 39,88 | -1,38% | 160,00 |
| 22.07.2025 | 42,36 | 42,36 | 40,14 | 40,44 | -4,94% | 734,00 |
| 21.07.2025 | 42,62 | 43,26 | 42,20 | 42,54 | -0,65% | 216,00 |
| 18.07.2025 | 42,76 | 43,92 | 42,52 | 42,82 | 0,56% | 3.499,00 |
| 17.07.2025 | 40,82 | 42,70 | 40,82 | 42,58 | 5,55% | 450,00 |
| 16.07.2025 | 41,12 | 41,12 | 39,82 | 40,34 | -3,03% | 3.079,00 |
| 15.07.2025 | 41,24 | 42,22 | 40,86 | 41,60 | 2,16% | 1.800,00 |
| 14.07.2025 | 42,10 | 42,10 | 40,00 | 40,72 | -2,40% | 2.570,00 |
| 11.07.2025 | 42,44 | 42,44 | 41,60 | 41,72 | -2,20% | 945,00 |
| 10.07.2025 | 42,88 | 42,98 | 41,78 | 42,66 | -0,61% | 198,00 |
| 09.07.2025 | 43,94 | 43,94 | 42,44 | 42,92 | -2,85% | 1.308,00 |
| 08.07.2025 | 42,66 | 44,38 | 42,66 | 44,18 | 1,52% | 993,00 |
| 07.07.2025 | 43,52 | 43,52 | 43,52 | 43,52 | 0,28% | - |
| 04.07.2025 | 43,18 | 43,76 | 42,82 | 43,40 | 0,09% | 2.588,00 |
| 03.07.2025 | 44,06 | 44,08 | 42,76 | 43,36 | -1,09% | 5.926,00 |
| 02.07.2025 | 44,32 | 44,42 | 41,60 | 43,84 | -3,44% | 5.660,00 |
| 01.07.2025 | 46,90 | 46,90 | 44,82 | 45,40 | -3,49% | 3.915,00 |
| 30.06.2025 | 46,26 | 47,24 | 45,52 | 47,04 | 2,93% | 2.478,00 |
| 27.06.2025 | 44,56 | 46,02 | 44,30 | 45,70 | 2,97% | 775,00 |
| 26.06.2025 | 42,90 | 44,66 | 42,86 | 44,38 | 3,16% | 1.765,00 |
| 25.06.2025 | 44,22 | 44,72 | 42,82 | 43,02 | -2,58% | 1.550,00 |
| 24.06.2025 | 41,46 | 44,42 | 41,46 | 44,16 | 7,76% | 1.673,00 |
| 23.06.2025 | 40,64 | 41,56 | 40,54 | 40,98 | -0,10% | 415,00 |
| 20.06.2025 | 41,60 | 42,60 | 40,78 | 41,02 | 0,39% | 848,00 |
| 19.06.2025 | 41,34 | 41,72 | 40,84 | 40,86 | -1,11% | 171,00 |
| 18.06.2025 | 41,08 | 41,68 | 40,92 | 41,32 | 0,24% | 361,00 |
| 17.06.2025 | 41,38 | 42,18 | 40,96 | 41,22 | -1,20% | 1.105,00 |
| 16.06.2025 | 40,84 | 42,22 | 40,82 | 41,72 | 2,20% | 479,00 |
| 13.06.2025 | 40,16 | 41,50 | 40,10 | 40,82 | -0,68% | 450,00 |
| 12.06.2025 | 42,48 | 43,00 | 40,62 | 41,10 | -1,20% | 1.657,00 |
| 11.06.2025 | 41,12 | 42,16 | 41,02 | 41,60 | 1,66% | 1.731,00 |
| 10.06.2025 | 40,40 | 41,80 | 40,06 | 40,92 | 1,54% | 3.274,00 |
| 09.06.2025 | 39,18 | 40,82 | 39,10 | 40,30 | 3,28% | 816,00 |
| 06.06.2025 | 38,92 | 39,54 | 38,22 | 39,02 | 0,98% | 1.607,00 |
| 05.06.2025 | 38,20 | 39,44 | 38,20 | 38,64 | 0,94% | - |
| 04.06.2025 | 38,36 | 39,14 | 38,08 | 38,28 | -1,03% | 2.502,00 |
| 03.06.2025 | 38,24 | 38,74 | 37,62 | 38,68 | -1,12% | 1.461,00 |
| 02.06.2025 | 38,40 | 39,12 | 36,98 | 39,12 | 2,25% | 1.536,00 |
| 30.05.2025 | 39,66 | 39,70 | 38,06 | 38,26 | -2,84% | 2.894,00 |
| 29.05.2025 | 39,84 | 41,52 | 39,14 | 39,38 | -0,20% | 5.081,00 |
| 28.05.2025 | 40,26 | 40,30 | 38,48 | 39,46 | -1,69% | 2.834,00 |
| 27.05.2025 | 38,40 | 40,14 | 38,02 | 40,14 | 5,08% | 2.980,00 |
| 26.05.2025 | 36,58 | 38,20 | 36,56 | 38,20 | 6,35% | 1.811,00 |
| 23.05.2025 | 37,08 | 37,94 | 35,60 | 35,92 | -3,44% | 3.100,00 |
| 22.05.2025 | 37,62 | 37,64 | 36,82 | 37,20 | -0,85% | 139,00 |
| 21.05.2025 | 37,86 | 38,16 | 37,52 | 37,52 | -1,47% | 630,00 |
| 20.05.2025 | 38,78 | 38,78 | 37,72 | 38,08 | -0,78% | 1.031,00 |
| 19.05.2025 | 39,62 | 39,62 | 37,68 | 38,38 | -2,88% | 2.350,00 |
| 16.05.2025 | 39,54 | 39,94 | 39,02 | 39,52 | -0,35% | 885,00 |
| 15.05.2025 | 39,74 | 39,84 | 38,70 | 39,66 | 2,59% | 2.878,00 |
| 14.05.2025 | 39,54 | 40,26 | 38,64 | 38,66 | -2,62% | 2.548,00 |
| 13.05.2025 | 37,90 | 39,88 | 37,90 | 39,70 | 4,42% | 3.482,00 |
| 12.05.2025 | 36,54 | 38,70 | 36,26 | 38,02 | 7,04% | 1.481,00 |
| 09.05.2025 | 34,18 | 35,88 | 34,14 | 35,52 | 4,10% | 4.844,00 |
| 08.05.2025 | 34,82 | 35,06 | 33,40 | 34,12 | -1,22% | 663,00 |
| 07.05.2025 | 34,00 | 34,94 | 33,92 | 34,54 | 2,61% | 311,00 |
| 06.05.2025 | 34,58 | 34,58 | 32,96 | 33,66 | -2,04% | 1.627,00 |
| 05.05.2025 | 35,40 | 35,46 | 34,36 | 34,36 | -0,64% | 465,00 |
| 02.05.2025 | 33,56 | 35,08 | 33,56 | 34,58 | 3,72% | 346,00 |
| 30.04.2025 | 33,40 | 33,68 | 32,68 | 33,34 | -0,06% | 100,00 |
| 29.04.2025 | 33,10 | 33,90 | 33,10 | 33,36 | 0,97% | 760,00 |
| 28.04.2025 | 32,88 | 33,76 | 32,30 | 33,04 | -0,90% | 2.421,00 |
| 25.04.2025 | 32,96 | 33,70 | 32,66 | 33,34 | 2,46% | 3.189,00 |
| 24.04.2025 | 31,92 | 32,92 | 31,32 | 32,54 | 2,13% | 1.757,00 |
| 23.04.2025 | 30,72 | 32,50 | 30,70 | 31,86 | 5,78% | 997,00 |
| 22.04.2025 | 29,96 | 30,14 | 29,32 | 30,12 | -0,40% | 590,00 |
| 17.04.2025 | 30,14 | 30,76 | 30,14 | 30,24 | 1,48% | 30,00 |
| 16.04.2025 | 31,58 | 31,78 | 29,60 | 29,80 | -7,17% | 2.053,00 |
| 15.04.2025 | 30,78 | 32,26 | 30,46 | 32,10 | 4,36% | 223,00 |
| 14.04.2025 | 30,52 | 30,96 | 30,04 | 30,76 | 3,92% | 1.362,00 |