60,875€
4,78%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 58,60 | 60,33 | 58,18 | 60,18 | 3,26% | 1.820,00 |
| 19.03.2026 | 59,38 | 61,68 | 57,20 | 58,28 | -2,14% | 10.156,00 |
| 18.03.2026 | 60,75 | 61,88 | 59,45 | 59,55 | -0,67% | 4.546,00 |
| 17.03.2026 | 59,73 | 60,63 | 57,98 | 59,95 | -0,46% | 3.864,00 |
| 16.03.2026 | 60,35 | 62,13 | 59,45 | 60,23 | 0,63% | 8.570,00 |
| 13.03.2026 | 59,35 | 62,18 | 57,58 | 59,85 | 3,32% | 6.175,00 |
| 12.03.2026 | 55,15 | 62,93 | 55,03 | 57,93 | 4,09% | 4.220,00 |
| 11.03.2026 | 54,33 | 55,98 | 53,70 | 55,65 | 3,68% | 8.400,00 |
| 10.03.2026 | 52,38 | 55,00 | 52,38 | 53,68 | 2,38% | 4.170,00 |
| 09.03.2026 | 49,59 | 52,48 | 48,92 | 52,43 | 1,55% | 8.172,00 |
| 06.03.2026 | 55,55 | 55,63 | 50,93 | 51,63 | -5,71% | 9.685,00 |
| 05.03.2026 | 56,38 | 58,18 | 54,43 | 54,75 | -3,40% | 6.804,00 |
| 04.03.2026 | 53,10 | 57,28 | 52,68 | 56,68 | 5,93% | 9.170,00 |
| 03.03.2026 | 53,95 | 54,18 | 52,35 | 53,50 | -2,68% | 19.633,00 |
| 02.03.2026 | 52,25 | 55,28 | 51,85 | 54,98 | 1,01% | 4.403,00 |
| 27.02.2026 | 52,78 | 55,88 | 52,78 | 54,43 | 2,40% | 7.734,00 |
| 26.02.2026 | 52,58 | 54,88 | 51,85 | 53,15 | 0,28% | 15.112,00 |
| 25.02.2026 | 51,90 | 53,10 | 51,43 | 53,00 | 2,22% | 3.387,00 |
| 24.02.2026 | 49,03 | 53,18 | 48,89 | 51,85 | 6,01% | 4.544,00 |
| 23.02.2026 | 49,35 | 49,75 | 48,45 | 48,91 | -1,71% | 2.855,00 |
| 20.02.2026 | 49,03 | 50,40 | 48,88 | 49,76 | 1,82% | 11.375,00 |
| 19.02.2026 | 49,40 | 49,96 | 48,28 | 48,87 | -1,13% | 2.250,00 |
| 18.02.2026 | 48,89 | 50,20 | 48,65 | 49,43 | 1,33% | 10.171,00 |
| 17.02.2026 | 47,96 | 49,63 | 46,56 | 48,78 | 1,27% | 4.585,00 |
| 16.02.2026 | 47,61 | 48,60 | 47,56 | 48,17 | 1,45% | 2.687,00 |
| 13.02.2026 | 46,39 | 47,85 | 45,92 | 47,48 | 2,37% | 3.280,00 |
| 12.02.2026 | 48,87 | 50,38 | 45,92 | 46,38 | -4,49% | 8.232,00 |
| 11.02.2026 | 48,07 | 49,06 | 46,49 | 48,56 | 1,08% | 2.924,00 |
| 10.02.2026 | 48,51 | 48,85 | 47,12 | 48,04 | -1,05% | 3.148,00 |
| 09.02.2026 | 46,63 | 48,80 | 46,60 | 48,55 | 4,48% | 4.557,00 |
| 06.02.2026 | 45,25 | 46,70 | 44,99 | 46,47 | 4,31% | 1.390,00 |
| 05.02.2026 | 45,96 | 47,21 | 44,55 | 44,55 | -2,26% | 7.088,00 |
| 04.02.2026 | 47,79 | 48,08 | 45,41 | 45,58 | -4,42% | 7.016,00 |
| 03.02.2026 | 49,78 | 50,70 | 47,04 | 47,69 | -3,87% | 11.459,00 |
| 02.02.2026 | 48,30 | 49,64 | 47,28 | 49,61 | 0,14% | 8.942,00 |
| 30.01.2026 | 48,00 | 50,75 | 47,75 | 49,54 | 4,54% | 6.449,00 |
| 29.01.2026 | 49,49 | 50,63 | 46,16 | 47,39 | -4,28% | 7.817,00 |
| 28.01.2026 | 52,65 | 54,93 | 49,04 | 49,51 | -2,40% | 5.827,00 |
| 27.01.2026 | 48,67 | 51,63 | 48,64 | 50,73 | 5,00% | 15.673,00 |
| 26.01.2026 | 48,34 | 48,77 | 46,94 | 48,31 | -1,00% | 4.351,00 |
| 23.01.2026 | 49,03 | 49,57 | 48,05 | 48,80 | -0,33% | 7.879,00 |
| 22.01.2026 | 48,83 | 50,60 | 48,49 | 48,96 | 0,47% | 24.071,00 |
| 21.01.2026 | 47,05 | 48,80 | 45,86 | 48,73 | 4,55% | 9.726,00 |
| 20.01.2026 | 46,65 | 47,75 | 46,30 | 46,61 | -0,64% | 7.107,00 |
| 19.01.2026 | 45,87 | 47,41 | 44,90 | 46,91 | -2,86% | 8.819,00 |
| 16.01.2026 | 50,20 | 50,55 | 47,24 | 48,29 | -2,99% | 8.780,00 |
| 15.01.2026 | 46,20 | 51,28 | 46,20 | 49,78 | 9,55% | 17.447,00 |
| 14.01.2026 | 45,56 | 46,81 | 44,21 | 45,44 | -0,96% | 25.148,00 |
| 13.01.2026 | 47,59 | 47,93 | 45,47 | 45,88 | -2,59% | 4.559,00 |
| 12.01.2026 | 46,26 | 48,29 | 46,04 | 47,10 | 1,71% | 8.107,00 |
| 09.01.2026 | 43,94 | 47,40 | 43,94 | 46,31 | 5,68% | 5.214,00 |
| 08.01.2026 | 46,32 | 46,63 | 43,66 | 43,82 | -5,70% | 5.537,00 |
| 07.01.2026 | 43,91 | 46,96 | 43,88 | 46,47 | 5,47% | 8.955,00 |
| 06.01.2026 | 43,63 | 44,06 | 42,05 | 44,06 | 2,66% | 2.568,00 |
| 05.01.2026 | 41,25 | 43,36 | 41,14 | 42,92 | 5,04% | 9.447,00 |
| 02.01.2026 | 39,24 | 41,83 | 39,16 | 40,86 | 4,61% | 8.319,00 |
| 30.12.2025 | 38,84 | 39,28 | 38,55 | 39,06 | 1,40% | 7.296,00 |
| 29.12.2025 | 38,60 | 39,16 | 38,15 | 38,52 | 1,37% | 844,00 |
| 23.12.2025 | 38,77 | 39,14 | 37,94 | 38,00 | -1,25% | 3.259,00 |
| 22.12.2025 | 39,03 | 39,90 | 37,91 | 38,48 | -1,08% | 3.557,00 |
| 19.12.2025 | 38,78 | 39,29 | 38,47 | 38,90 | 0,62% | 6.904,00 |
| 18.12.2025 | 38,54 | 39,24 | 37,63 | 38,66 | 2,17% | 8.110,00 |
| 17.12.2025 | 37,90 | 38,69 | 37,84 | 37,84 | 0,26% | 4.300,00 |
| 16.12.2025 | 37,61 | 38,37 | 37,07 | 37,74 | -0,45% | 5.316,00 |
| 15.12.2025 | 38,83 | 38,98 | 37,18 | 37,91 | -1,43% | 11.520,00 |
| 12.12.2025 | 39,35 | 39,66 | 38,19 | 38,46 | -1,89% | 10.806,00 |
| 11.12.2025 | 37,09 | 39,46 | 36,57 | 39,20 | 2,46% | 9.866,00 |
| 10.12.2025 | 38,92 | 39,26 | 37,99 | 38,26 | -1,80% | 6.216,00 |
| 09.12.2025 | 39,07 | 39,43 | 38,69 | 38,96 | 1,09% | 13.764,00 |
| 08.12.2025 | 38,99 | 39,46 | 38,42 | 38,54 | -1,26% | 7.753,00 |
| 05.12.2025 | 36,91 | 39,90 | 36,90 | 39,03 | 6,29% | 11.372,00 |
| 04.12.2025 | 36,77 | 37,42 | 36,16 | 36,72 | 0,71% | 9.654,00 |
| 03.12.2025 | 34,23 | 36,68 | 34,16 | 36,46 | 7,30% | 15.123,00 |
| 02.12.2025 | 34,37 | 35,18 | 33,79 | 33,98 | -0,59% | 5.346,00 |
| 01.12.2025 | 33,86 | 34,54 | 33,35 | 34,18 | 0,89% | 9.640,00 |
| 28.11.2025 | 32,80 | 34,20 | 32,66 | 33,88 | 3,55% | 2.250,00 |
| 27.11.2025 | 32,64 | 33,29 | 32,62 | 32,72 | 0,18% | 9.462,00 |
| 26.11.2025 | 32,86 | 33,21 | 32,29 | 32,66 | -0,61% | 2.848,00 |
| 25.11.2025 | 33,07 | 34,13 | 32,23 | 32,86 | -0,90% | 13.461,00 |
| 24.11.2025 | 32,66 | 33,33 | 31,92 | 33,16 | 3,50% | 7.168,00 |
| 21.11.2025 | 33,78 | 34,08 | 31,21 | 32,04 | -4,07% | 11.235,00 |
| 20.11.2025 | 35,86 | 36,86 | 32,95 | 33,40 | -1,94% | 11.880,00 |
| 19.11.2025 | 34,51 | 35,00 | 34,05 | 34,06 | -2,07% | 7.576,00 |
| 18.11.2025 | 34,94 | 36,16 | 34,35 | 34,78 | -3,39% | 5.415,00 |
| 17.11.2025 | 36,05 | 38,67 | 35,10 | 36,00 | 7,53% | 21.347,00 |
| 14.11.2025 | 32,98 | 33,90 | 32,13 | 33,48 | 2,20% | 19.262,00 |
| 13.11.2025 | 33,81 | 34,29 | 32,76 | 32,76 | -3,02% | 8.195,00 |
| 12.11.2025 | 33,56 | 34,83 | 33,39 | 33,78 | 1,32% | 15.665,00 |
| 11.11.2025 | 33,57 | 35,10 | 33,22 | 33,34 | 0,66% | 19.150,00 |
| 10.11.2025 | 32,83 | 34,11 | 32,70 | 33,12 | 7,25% | 15.094,00 |
| 07.11.2025 | 31,90 | 32,24 | 30,24 | 30,88 | 1,01% | 17.763,00 |
| 06.11.2025 | 27,27 | 32,03 | 27,25 | 30,57 | 15,10% | 15.983,00 |
| 05.11.2025 | 26,83 | 27,08 | 25,87 | 26,56 | -0,23% | 12.111,00 |
| 04.11.2025 | 27,89 | 28,07 | 26,62 | 26,62 | -5,64% | 6.191,00 |
| 03.11.2025 | 28,07 | 28,54 | 27,52 | 28,21 | 1,47% | 10.095,00 |
| 31.10.2025 | 27,85 | 28,19 | 27,69 | 27,80 | 0,36% | 75.095,00 |
| 30.10.2025 | 27,08 | 28,18 | 26,57 | 27,70 | 2,78% | 10.154,00 |
| 29.10.2025 | 26,51 | 27,59 | 26,37 | 26,95 | 2,32% | 11.459,00 |
| 28.10.2025 | 30,15 | 30,60 | 26,34 | 26,34 | -9,17% | 23.732,00 |
| 27.10.2025 | 37,14 | 37,44 | 27,14 | 29,00 | -20,42% | 11.151,00 |