34,600€
1,02%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 34,48 | 34,83 | 33,38 | 34,63 | 0,44% | 5.694,00 |
| 31.03.2025 | 33,58 | 34,90 | 32,90 | 34,48 | 1,47% | 7.213,00 |
| 28.03.2025 | 39,43 | 39,50 | 33,48 | 33,98 | -14,26% | 21.998,00 |
| 27.03.2025 | 41,33 | 43,13 | 39,40 | 39,63 | -2,40% | 1.150,00 |
| 26.03.2025 | 41,65 | 43,43 | 40,60 | 40,60 | -2,52% | 13.301,00 |
| 25.03.2025 | 42,78 | 43,05 | 41,55 | 41,65 | -3,31% | 2.714,00 |
| 24.03.2025 | 42,08 | 43,25 | 41,73 | 43,08 | 2,50% | 1.674,00 |
| 21.03.2025 | 39,68 | 42,03 | 39,40 | 42,03 | 6,26% | 3.960,00 |
| 20.03.2025 | 40,73 | 41,10 | 39,55 | 39,55 | -2,71% | 1.415,00 |
| 19.03.2025 | 40,55 | 40,83 | 39,85 | 40,65 | 0,49% | 5.970,00 |
| 18.03.2025 | 39,63 | 41,05 | 39,40 | 40,45 | 2,28% | 2.771,00 |
| 17.03.2025 | 38,95 | 39,80 | 37,95 | 39,55 | 0,38% | 3.573,00 |
| 14.03.2025 | 38,15 | 39,70 | 38,05 | 39,40 | 5,35% | 1.995,00 |
| 13.03.2025 | 37,68 | 38,10 | 36,68 | 37,40 | -1,12% | 10.900,00 |
| 12.03.2025 | 35,40 | 37,90 | 35,40 | 37,83 | 7,08% | 5.688,00 |
| 11.03.2025 | 34,53 | 35,65 | 34,50 | 35,33 | 2,99% | 19.609,00 |
| 10.03.2025 | 35,65 | 36,15 | 34,00 | 34,30 | -3,52% | 4.828,00 |
| 07.03.2025 | 35,68 | 36,10 | 34,83 | 35,55 | -0,42% | 11.343,00 |
| 06.03.2025 | 37,13 | 37,90 | 35,40 | 35,70 | -3,71% | 3.890,00 |
| 05.03.2025 | 35,98 | 37,08 | 35,85 | 37,08 | 3,85% | 5.108,00 |
| 04.03.2025 | 36,60 | 37,03 | 35,13 | 35,70 | -2,99% | 13.758,00 |
| 03.03.2025 | 37,35 | 38,08 | 36,48 | 36,80 | -1,41% | 5.399,00 |
| 28.02.2025 | 37,60 | 37,88 | 36,48 | 37,33 | -1,26% | 12.384,00 |
| 27.02.2025 | 39,95 | 39,95 | 37,40 | 37,80 | -5,38% | 9.221,00 |
| 26.02.2025 | 40,70 | 40,83 | 39,35 | 39,95 | -1,36% | 13.140,00 |
| 25.02.2025 | 42,38 | 42,38 | 40,28 | 40,50 | -4,14% | 1.519,00 |
| 24.02.2025 | 42,08 | 42,65 | 41,30 | 42,25 | 1,68% | 5.344,00 |
| 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 |