38,260€
-2,84%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 39,75 | 39,87 | 37,93 | 38,54 | -2,63% | 19.211,00 |
| 29.05.2025 | 40,00 | 41,52 | 38,91 | 39,58 | -0,25% | 11.033,00 |
| 28.05.2025 | 40,20 | 40,65 | 38,44 | 39,68 | -1,95% | 8.313,00 |
| 27.05.2025 | 38,42 | 40,47 | 37,86 | 40,47 | 5,28% | 11.942,00 |
| 26.05.2025 | 36,58 | 38,59 | 36,51 | 38,44 | 7,43% | 8.186,00 |
| 23.05.2025 | 37,26 | 37,97 | 35,45 | 35,78 | -4,13% | 13.800,00 |
| 22.05.2025 | 37,72 | 37,78 | 36,84 | 37,32 | -0,85% | 1.445,00 |
| 21.05.2025 | 37,92 | 38,20 | 37,26 | 37,64 | -0,87% | 2.100,00 |
| 20.05.2025 | 38,65 | 38,77 | 37,71 | 37,97 | -1,58% | 3.788,00 |
| 19.05.2025 | 39,66 | 39,66 | 37,69 | 38,58 | -2,62% | 7.520,00 |
| 16.05.2025 | 39,79 | 40,04 | 39,03 | 39,62 | -0,38% | 10.342,00 |
| 15.05.2025 | 39,73 | 40,02 | 38,65 | 39,77 | 2,39% | 6.888,00 |
| 14.05.2025 | 39,69 | 40,44 | 38,36 | 38,84 | -2,07% | 12.157,00 |
| 13.05.2025 | 37,98 | 39,83 | 37,98 | 39,66 | 4,09% | 10.008,00 |
| 12.05.2025 | 36,38 | 38,81 | 36,33 | 38,10 | 6,84% | 4.721,00 |
| 09.05.2025 | 34,06 | 35,81 | 34,06 | 35,66 | 4,70% | 8.504,00 |
| 08.05.2025 | 35,00 | 35,43 | 33,05 | 34,06 | -2,13% | 6.553,00 |
| 07.05.2025 | 34,15 | 34,98 | 33,88 | 34,80 | 2,17% | 1.244,00 |
| 06.05.2025 | 34,40 | 34,47 | 32,98 | 34,06 | -0,93% | 5.803,00 |
| 05.05.2025 | 35,19 | 35,98 | 34,37 | 34,38 | -1,21% | 2.643,00 |
| 02.05.2025 | 33,98 | 35,12 | 33,64 | 34,80 | 3,42% | 1.813,00 |
| 30.04.2025 | 33,08 | 33,71 | 32,68 | 33,65 | 0,45% | - |
| 29.04.2025 | 33,30 | 33,95 | 33,18 | 33,50 | 0,57% | 22.600,00 |
| 28.04.2025 | 32,62 | 33,84 | 32,53 | 33,31 | -0,09% | 18.840,00 |
| 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 |
| 11.04.2025 | 29,30 | 29,68 | 28,84 | 29,60 | 2,00% | - |
| 10.04.2025 | 30,68 | 30,68 | 28,02 | 29,02 | -3,59% | 1.545,00 |
| 09.04.2025 | 27,98 | 30,10 | 26,74 | 30,10 | 7,50% | 1.871,00 |
| 08.04.2025 | 30,68 | 30,68 | 28,00 | 28,00 | -7,59% | 1.630,00 |
| 07.04.2025 | 27,40 | 31,04 | 27,40 | 30,30 | 0,83% | 1.601,00 |
| 04.04.2025 | 31,30 | 31,30 | 28,80 | 30,05 | -3,38% | 15.528,00 |
| 03.04.2025 | 34,00 | 34,55 | 31,00 | 31,10 | -10,63% | 5.963,00 |
| 02.04.2025 | 34,55 | 35,60 | 34,50 | 34,80 | 1,16% | 763,00 |
| 01.04.2025 | 34,45 | 34,75 | 33,40 | 34,40 | 0,44% | 1.602,00 |
| 31.03.2025 | 33,50 | 34,70 | 32,90 | 34,25 | 1,48% | 1.534,00 |
| 28.03.2025 | 39,40 | 39,40 | 33,60 | 33,75 | -14,34% | 16.640,00 |
| 27.03.2025 | 41,05 | 41,90 | 39,20 | 39,40 | -3,08% | 65,00 |
| 26.03.2025 | 42,10 | 43,25 | 40,55 | 40,65 | -4,01% | 1.666,00 |
| 25.03.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -1,17% | - |
| 24.03.2025 | 42,00 | 43,20 | 41,95 | 42,85 | 2,51% | 307,00 |
| 21.03.2025 | 39,70 | 41,80 | 39,45 | 41,80 | 5,56% | 910,00 |
| 20.03.2025 | 40,50 | 41,05 | 39,55 | 39,60 | -2,10% | 345,00 |
| 19.03.2025 | 40,35 | 40,80 | 40,05 | 40,45 | 0,25% | 2.210,00 |
| 18.03.2025 | 39,35 | 40,95 | 39,35 | 40,35 | 2,54% | 894,00 |
| 17.03.2025 | 38,65 | 39,65 | 38,10 | 39,35 | 0,64% | 1.101,00 |
| 15.03.2025 | 38,15 | 39,55 | 38,10 | 39,10 | 2,49% | 225,00 |
| 14.03.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 2,42% | - |
| 13.03.2025 | 37,65 | 38,10 | 36,80 | 37,25 | -1,32% | 4.880,00 |
| 12.03.2025 | 35,20 | 37,80 | 35,20 | 37,75 | 7,24% | 1.266,00 |
| 11.03.2025 | 35,15 | 35,50 | 34,80 | 35,20 | 3,23% | 14.298,00 |
| 10.03.2025 | 35,55 | 36,10 | 33,90 | 34,10 | -3,54% | 550,00 |
| 07.03.2025 | 35,60 | 35,70 | 34,90 | 35,35 | -0,70% | 2.319,00 |
| 06.03.2025 | 37,25 | 37,65 | 35,30 | 35,60 | -3,39% | 625,00 |
| 05.03.2025 | 35,90 | 37,20 | 35,90 | 36,85 | 3,66% | 2.302,00 |
| 04.03.2025 | 36,55 | 36,80 | 35,05 | 35,55 | -2,87% | 6.511,00 |
| 03.03.2025 | 37,15 | 38,05 | 36,60 | 36,60 | -0,81% | 1.091,00 |
| 28.02.2025 | 37,30 | 37,90 | 36,70 | 36,90 | -2,12% | 2.912,00 |
| 27.02.2025 | 39,75 | 39,75 | 37,45 | 37,70 | -5,40% | 6.812,00 |
| 26.02.2025 | 40,45 | 40,65 | 39,35 | 39,85 | -3,74% | 1.640,00 |
| 25.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 24.02.2025 | 41,80 | 42,55 | 41,45 | 42,20 | 2,06% | 412,00 |
| 21.02.2025 | 42,30 | 42,80 | 41,25 | 41,35 | -1,90% | 977,00 |
| 20.02.2025 | 42,75 | 43,80 | 41,60 | 42,15 | -1,75% | 261,00 |
| 19.02.2025 | 41,65 | 43,20 | 41,65 | 42,90 | 3,00% | 910,00 |
| 18.02.2025 | 41,30 | 42,55 | 40,10 | 41,65 | 0,36% | 830,00 |
| 17.02.2025 | 42,15 | 42,15 | 41,25 | 41,50 | -0,95% | 1.290,00 |
| 14.02.2025 | 42,25 | 43,45 | 41,90 | 41,90 | -1,18% | 3.860,00 |
| 13.02.2025 | 41,45 | 42,45 | 41,35 | 42,40 | 3,04% | 4.196,00 |
| 12.02.2025 | 40,75 | 41,60 | 40,75 | 41,15 | 0,98% | 796,00 |
| 11.02.2025 | 41,60 | 42,10 | 40,65 | 40,75 | -1,93% | 2.189,00 |
| 10.02.2025 | 41,45 | 42,45 | 41,45 | 41,55 | -1,31% | 1.312,00 |
| 07.02.2025 | 43,05 | 43,50 | 41,95 | 42,10 | -1,98% | 520,00 |
| 06.02.2025 | 43,35 | 43,95 | 42,85 | 42,95 | -0,69% | 830,00 |
| 05.02.2025 | 42,70 | 43,55 | 42,55 | 43,25 | 0,58% | 1.346,00 |
| 04.02.2025 | 43,15 | 43,70 | 42,65 | 43,00 | -0,12% | 1.512,00 |
| 03.02.2025 | 42,60 | 43,45 | 42,35 | 43,05 | -0,81% | 1.579,00 |
| 31.01.2025 | 43,75 | 44,65 | 43,35 | 43,40 | -0,69% | 8.425,00 |
| 30.01.2025 | 43,25 | 44,35 | 43,25 | 43,70 | 1,39% | 551,00 |
| 29.01.2025 | 44,20 | 46,00 | 42,90 | 43,10 | 0,00% | 8.536,00 |
| 28.01.2025 | 45,85 | 46,10 | 42,40 | 43,10 | -0,92% | 7.640,00 |
| 27.01.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -11,41% | - |
| 24.01.2025 | 47,30 | 49,80 | 47,30 | 49,10 | 3,70% | 2.146,00 |
| 23.01.2025 | 48,65 | 48,65 | 46,95 | 47,35 | -2,77% | 1.488,00 |
| 22.01.2025 | 46,70 | 48,90 | 46,70 | 48,70 | 4,84% | 2.764,00 |
| 21.01.2025 | 47,35 | 48,20 | 45,85 | 46,45 | -1,69% | 1.463,00 |
| 20.01.2025 | 48,90 | 49,35 | 46,50 | 47,25 | -3,77% | 8.715,00 |
| 17.01.2025 | 46,75 | 55,00 | 46,70 | 49,10 | 7,79% | 21.379,00 |
| 16.01.2025 | 40,65 | 46,00 | 40,60 | 45,55 | 13,45% | 3.688,00 |
| 15.01.2025 | 40,00 | 40,70 | 38,75 | 40,15 | 0,75% | 8.624,00 |
| 14.01.2025 | 41,20 | 41,70 | 39,85 | 39,85 | -1,73% | 3.020,00 |
| 13.01.2025 | 42,10 | 42,30 | 40,35 | 40,55 | -3,45% | 6.282,00 |
| 10.01.2025 | 42,80 | 43,15 | 41,85 | 42,00 | -1,64% | 2.933,00 |
| 09.01.2025 | 44,25 | 44,25 | 42,45 | 42,70 | -5,84% | 3.062,00 |