103,000€
2,49%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 101,35 | 104,35 | 100,75 | 102,85 | 2,34% | 6.040,00 |
| 17.06.2026 | 97,98 | 101,50 | 97,73 | 100,50 | 3,26% | 9.268,00 |
| 16.06.2026 | 101,15 | 101,80 | 96,78 | 97,33 | -3,06% | 7.949,00 |
| 15.06.2026 | 98,20 | 101,95 | 96,50 | 100,40 | 6,24% | 16.008,00 |
| 12.06.2026 | 96,68 | 96,75 | 91,35 | 94,50 | -0,37% | 1.956,00 |
| 11.06.2026 | 88,65 | 95,53 | 88,55 | 94,85 | 9,56% | 4.625,00 |
| 10.06.2026 | 90,90 | 92,83 | 86,58 | 86,58 | -5,12% | 18.557,00 |
| 09.06.2026 | 92,83 | 96,98 | 88,78 | 91,25 | -0,63% | 11.895,00 |
| 08.06.2026 | 85,73 | 93,05 | 85,15 | 91,83 | 5,97% | 2.923,00 |
| 05.06.2026 | 93,13 | 93,18 | 83,70 | 86,65 | -8,93% | 10.049,00 |
| 04.06.2026 | 96,05 | 97,95 | 91,45 | 95,15 | -3,84% | 8.123,00 |
| 03.06.2026 | 93,43 | 100,80 | 93,05 | 98,95 | 6,11% | 12.860,00 |
| 02.06.2026 | 88,20 | 95,23 | 88,03 | 93,25 | 5,70% | 5.593,00 |
| 01.06.2026 | 92,38 | 95,10 | 87,63 | 88,23 | -3,68% | 7.544,00 |
| 29.05.2026 | 93,53 | 95,60 | 91,50 | 91,60 | -1,53% | 4.056,00 |
| 28.05.2026 | 89,78 | 94,28 | 89,18 | 93,03 | 2,59% | 5.749,00 |
| 27.05.2026 | 94,10 | 95,63 | 89,23 | 90,68 | -3,13% | 3.686,00 |
| 26.05.2026 | 92,28 | 94,45 | 90,63 | 93,60 | 1,41% | 9.066,00 |
| 25.05.2026 | 92,20 | 92,95 | 90,90 | 92,30 | 3,01% | 3.880,00 |
| 22.05.2026 | 88,58 | 91,30 | 88,10 | 89,60 | 1,79% | 2.600,00 |
| 21.05.2026 | 88,88 | 89,45 | 86,38 | 88,03 | 0,49% | 4.953,00 |
| 20.05.2026 | 85,63 | 88,05 | 84,63 | 87,60 | 1,18% | 6.070,00 |
| 19.05.2026 | 88,75 | 89,40 | 83,20 | 86,58 | -3,38% | 7.655,00 |
| 18.05.2026 | 89,33 | 94,85 | 88,43 | 89,60 | 0,45% | 7.896,00 |
| 15.05.2026 | 90,78 | 91,88 | 88,33 | 89,20 | -4,27% | 9.451,00 |
| 14.05.2026 | 87,50 | 94,13 | 87,40 | 93,18 | 6,15% | 6.381,00 |
| 13.05.2026 | 85,35 | 87,80 | 84,00 | 87,78 | 4,90% | 13.685,00 |
| 12.05.2026 | 85,50 | 89,10 | 81,08 | 83,68 | -2,93% | 12.950,00 |
| 11.05.2026 | 88,30 | 90,83 | 85,98 | 86,20 | -1,63% | 3.665,00 |
| 08.05.2026 | 87,35 | 88,95 | 83,65 | 87,63 | 1,42% | 18.309,00 |
| 07.05.2026 | 80,45 | 90,95 | 68,18 | 86,40 | 7,30% | 12.125,00 |
| 06.05.2026 | 81,88 | 82,75 | 78,40 | 80,53 | 1,38% | 16.802,00 |
| 05.05.2026 | 76,88 | 79,88 | 76,20 | 79,43 | 3,72% | 21.840,00 |
| 04.05.2026 | 76,73 | 79,68 | 75,18 | 76,58 | 0,99% | 7.712,00 |
| 30.04.2026 | 69,65 | 76,90 | 69,10 | 75,83 | 8,94% | 5.641,00 |
| 29.04.2026 | 68,65 | 71,30 | 68,40 | 69,60 | 2,50% | 4.229,00 |
| 28.04.2026 | 69,33 | 69,48 | 66,93 | 67,90 | -1,63% | 3.067,00 |
| 27.04.2026 | 69,78 | 71,45 | 68,60 | 69,03 | -1,32% | 5.498,00 |
| 24.04.2026 | 69,30 | 71,68 | 68,63 | 69,95 | 2,01% | 8.094,00 |
| 23.04.2026 | 68,45 | 70,05 | 68,08 | 68,58 | -0,04% | 7.497,00 |
| 22.04.2026 | 68,90 | 69,85 | 67,40 | 68,60 | 1,52% | 7.472,00 |
| 21.04.2026 | 67,40 | 68,90 | 66,40 | 67,58 | 0,63% | 8.467,00 |
| 20.04.2026 | 64,23 | 67,35 | 63,90 | 67,15 | 3,07% | 4.546,00 |
| 17.04.2026 | 64,13 | 66,78 | 63,58 | 65,15 | 2,08% | 9.327,00 |
| 16.04.2026 | 63,03 | 65,38 | 62,50 | 63,83 | 2,32% | 9.047,00 |
| 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 |