62,950€
1,29%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 63,03 | 65,38 | 62,95 | 64,18 | 2,89% | 5.054,00 |
| 15.04.2026 | 59,03 | 63,65 | 59,03 | 62,38 | 5,41% | 1.471,00 |
| 14.04.2026 | 58,73 | 60,40 | 58,28 | 59,18 | 1,28% | 5.250,00 |
| 13.04.2026 | 59,15 | 61,60 | 57,50 | 58,43 | -3,59% | 9.846,00 |
| 10.04.2026 | 57,95 | 61,75 | 57,75 | 60,60 | 4,89% | 5.547,00 |
| 09.04.2026 | 56,38 | 57,83 | 55,80 | 57,78 | 2,71% | 7.070,00 |
| 08.04.2026 | 55,25 | 57,20 | 54,58 | 56,25 | 8,80% | 7.882,00 |
| 07.04.2026 | 50,03 | 53,43 | 49,88 | 51,70 | 3,77% | 3.176,00 |
| 02.04.2026 | 49,04 | 50,80 | 47,56 | 49,82 | -1,93% | 9.236,00 |
| 01.04.2026 | 51,05 | 51,78 | 48,82 | 50,80 | -0,15% | 3.220,00 |
| 31.03.2026 | 48,50 | 51,25 | 47,25 | 50,88 | 6,43% | 10.500,00 |
| 30.03.2026 | 46,59 | 50,85 | 42,94 | 47,80 | -6,87% | 11.838,00 |
| 27.03.2026 | 56,90 | 56,93 | 50,40 | 51,33 | -9,16% | 10.086,00 |
| 26.03.2026 | 58,48 | 59,28 | 56,18 | 56,50 | -4,36% | 4.723,00 |
| 25.03.2026 | 57,75 | 59,73 | 57,40 | 59,08 | 1,94% | 6.817,00 |
| 24.03.2026 | 60,33 | 61,23 | 54,33 | 57,95 | -3,82% | 12.624,00 |
| 23.03.2026 | 53,58 | 61,95 | 52,98 | 60,25 | 6,92% | 8.972,00 |
| 20.03.2026 | 58,60 | 61,08 | 55,75 | 56,35 | -3,30% | 5.745,00 |
| 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 |