63,100€
1,94%
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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 62,55 | 65,80 | 61,90 | 63,05 | 1,45% | 11.339,00 |
| 16.10.2024 | 63,55 | 64,55 | 61,25 | 62,15 | -3,27% | 9.371,00 |
| 15.10.2024 | 69,15 | 71,15 | 60,80 | 64,25 | -7,02% | 4.990,00 |
| 14.10.2024 | 69,40 | 69,90 | 67,85 | 69,10 | -0,86% | 14.024,00 |
| 11.10.2024 | 70,30 | 70,30 | 67,75 | 69,70 | -0,71% | 8.022,00 |
| 10.10.2024 | 70,20 | 70,90 | 69,15 | 70,20 | 0,50% | 3.815,00 |
| 09.10.2024 | 67,65 | 70,75 | 67,65 | 69,85 | 3,25% | 9.897,00 |
| 08.10.2024 | 66,80 | 69,40 | 66,70 | 67,65 | 0,45% | 3.650,00 |
| 07.10.2024 | 68,80 | 69,60 | 66,40 | 67,35 | -1,97% | 9.903,00 |
| 04.10.2024 | 67,95 | 69,10 | 66,65 | 68,70 | 1,33% | 4.905,00 |
| 03.10.2024 | 68,40 | 68,55 | 65,80 | 67,80 | -1,02% | 5.842,00 |
| 02.10.2024 | 67,70 | 69,60 | 66,30 | 68,50 | 0,66% | 5.159,00 |
| 01.10.2024 | 69,10 | 71,50 | 66,40 | 68,05 | -1,52% | 4.968,00 |
| 30.09.2024 | 66,30 | 70,10 | 66,00 | 69,10 | 4,54% | 6.542,00 |
| 27.09.2024 | 67,70 | 68,75 | 66,00 | 66,10 | -2,15% | 10.709,00 |
| 26.09.2024 | 63,35 | 68,50 | 63,35 | 67,55 | 8,95% | 12.098,00 |
| 25.09.2024 | 59,25 | 62,15 | 58,40 | 62,00 | 3,85% | 10.926,00 |
| 24.09.2024 | 59,85 | 59,90 | 58,65 | 59,70 | 0,08% | 9.595,00 |
| 23.09.2024 | 57,55 | 59,75 | 56,10 | 59,65 | 4,37% | 9.487,00 |
| 20.09.2024 | 56,25 | 57,90 | 55,20 | 57,15 | 1,42% | 6.013,00 |
| 19.09.2024 | 59,05 | 59,85 | 55,20 | 56,35 | -4,49% | 6.971,00 |
| 18.09.2024 | 57,35 | 59,40 | 56,90 | 59,00 | 4,42% | 5.196,00 |
| 17.09.2024 | 54,05 | 60,60 | 54,05 | 56,50 | 6,00% | 17.372,00 |
| 16.09.2024 | 54,95 | 55,30 | 52,60 | 53,30 | -2,38% | 8.155,00 |
| 13.09.2024 | 55,10 | 55,35 | 54,10 | 54,60 | -0,64% | 6.681,00 |
| 12.09.2024 | 54,65 | 55,85 | 54,10 | 54,95 | 0,73% | 6.484,00 |
| 11.09.2024 | 52,50 | 54,65 | 52,50 | 54,55 | 3,31% | 7.217,00 |
| 10.09.2024 | 51,85 | 53,70 | 51,75 | 52,80 | 1,64% | 6.810,00 |
| 09.09.2024 | 50,45 | 52,75 | 50,40 | 51,95 | 3,28% | 6.318,00 |
| 06.09.2024 | 50,40 | 52,20 | 49,13 | 50,30 | -0,69% | 6.936,00 |
| 05.09.2024 | 51,15 | 51,45 | 49,43 | 50,65 | -0,88% | 11.487,00 |
| 04.09.2024 | 52,90 | 52,90 | 50,40 | 51,10 | -4,31% | 4.690,00 |
| 03.09.2024 | 57,55 | 57,95 | 53,25 | 53,40 | -7,21% | 10.109,00 |
| 02.09.2024 | 57,65 | 58,05 | 56,20 | 57,55 | -0,43% | 3.627,00 |
| 30.08.2024 | 57,05 | 58,30 | 56,05 | 57,80 | 3,03% | 11.584,00 |
| 29.08.2024 | 52,45 | 57,45 | 51,00 | 56,10 | 6,65% | 8.074,00 |
| 28.08.2024 | 52,70 | 53,50 | 52,20 | 52,60 | -0,28% | 6.420,00 |
| 27.08.2024 | 52,90 | 53,10 | 51,80 | 52,75 | -0,47% | 6.755,00 |
| 26.08.2024 | 53,55 | 54,10 | 52,60 | 53,00 | -1,49% | 18.218,00 |
| 23.08.2024 | 55,15 | 55,20 | 52,30 | 53,80 | -1,91% | 12.496,00 |
| 22.08.2024 | 57,40 | 57,45 | 54,55 | 54,85 | -4,53% | 10.025,00 |
| 21.08.2024 | 56,65 | 58,50 | 56,65 | 57,45 | 1,06% | 6.886,00 |
| 20.08.2024 | 57,60 | 59,30 | 56,50 | 56,85 | -0,61% | 3.495,00 |
| 19.08.2024 | 58,90 | 58,90 | 57,10 | 57,20 | -2,22% | 1.465,00 |
| 16.08.2024 | 57,90 | 59,20 | 57,90 | 58,50 | 1,92% | 1.915,00 |
| 15.08.2024 | 56,90 | 58,40 | 56,70 | 57,40 | 1,59% | 1.796,00 |
| 14.08.2024 | 57,70 | 57,80 | 56,20 | 56,50 | -2,08% | 2.991,00 |
| 13.08.2024 | 56,00 | 57,70 | 56,00 | 57,70 | 3,41% | 605,00 |
| 12.08.2024 | 56,10 | 57,20 | 55,80 | 55,80 | -0,89% | 2.905,00 |
| 09.08.2024 | 54,80 | 56,80 | 54,80 | 56,30 | 3,11% | 4.311,00 |
| 08.08.2024 | 54,80 | 54,80 | 52,00 | 54,60 | 3,02% | 1.787,00 |
| 07.08.2024 | 53,70 | 56,50 | 51,50 | 53,00 | 2,32% | 7.697,00 |
| 06.08.2024 | 50,60 | 52,80 | 49,50 | 51,80 | 7,02% | 6.226,00 |
| 05.08.2024 | 51,00 | 51,30 | 46,15 | 48,40 | -11,84% | 10.918,00 |
| 02.08.2024 | 58,80 | 58,80 | 51,70 | 54,90 | -7,89% | 9.188,00 |
| 01.08.2024 | 63,00 | 63,30 | 59,30 | 59,60 | -4,94% | 2.404,00 |
| 31.07.2024 | 60,50 | 63,00 | 60,50 | 62,70 | 5,38% | 4.680,00 |
| 30.07.2024 | 60,40 | 62,60 | 59,50 | 59,50 | -1,65% | 2.426,00 |
| 29.07.2024 | 60,90 | 61,00 | 59,90 | 60,50 | 0,00% | 305,00 |
| 26.07.2024 | 60,00 | 61,20 | 59,60 | 60,50 | -0,33% | 1.986,00 |
| 25.07.2024 | 63,40 | 63,60 | 59,00 | 60,70 | -5,16% | 4.805,00 |
| 24.07.2024 | 68,50 | 68,60 | 62,90 | 64,00 | -6,43% | 1.513,00 |
| 23.07.2024 | 66,80 | 68,80 | 66,20 | 68,40 | 3,79% | 2.280,00 |
| 22.07.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 7,50% | - |
| 19.07.2024 | 63,30 | 64,90 | 58,80 | 61,30 | -0,81% | 3.703,00 |
| 18.07.2024 | 59,50 | 62,60 | 55,70 | 61,80 | 5,10% | 23.286,00 |
| 17.07.2024 | 63,30 | 63,40 | 58,80 | 58,80 | -7,55% | 7.585,00 |
| 16.07.2024 | 64,60 | 65,10 | 63,40 | 63,60 | -1,70% | 1.078,00 |
| 15.07.2024 | 64,30 | 66,40 | 64,30 | 64,70 | -0,92% | 1.314,00 |
| 12.07.2024 | 69,00 | 69,10 | 63,80 | 65,30 | -5,36% | 4.504,00 |
| 11.07.2024 | 65,50 | 70,60 | 65,50 | 69,00 | 6,48% | 4.349,00 |
| 10.07.2024 | 65,20 | 65,40 | 63,90 | 64,80 | -0,61% | 1.340,00 |
| 09.07.2024 | 64,60 | 66,30 | 63,90 | 65,20 | 0,77% | 1.840,00 |
| 08.07.2024 | 64,10 | 64,80 | 63,60 | 64,70 | 1,57% | 3.027,00 |
| 05.07.2024 | 64,00 | 64,70 | 62,40 | 63,70 | -0,16% | 1.968,00 |
| 04.07.2024 | 59,20 | 64,30 | 59,20 | 63,80 | 7,95% | 2.513,00 |
| 03.07.2024 | 62,40 | 63,10 | 58,90 | 59,10 | -4,83% | 2.281,00 |
| 02.07.2024 | 63,60 | 64,10 | 61,30 | 62,10 | -2,51% | 3.573,00 |
| 01.07.2024 | 62,10 | 64,20 | 61,10 | 63,70 | 3,92% | 2.357,00 |
| 28.06.2024 | 60,90 | 61,70 | 60,70 | 61,30 | 0,99% | 567,00 |
| 27.06.2024 | 58,70 | 60,80 | 58,60 | 60,70 | 3,06% | 585,00 |
| 26.06.2024 | 59,90 | 59,90 | 58,20 | 58,90 | 0,00% | 692,00 |
| 25.06.2024 | 54,80 | 59,80 | 53,70 | 58,90 | 7,48% | 5.420,00 |
| 24.06.2024 | 59,80 | 60,10 | 54,70 | 54,80 | -8,21% | 2.072,00 |
| 21.06.2024 | 62,90 | 63,20 | 58,30 | 59,70 | -5,09% | 2.551,00 |
| 20.06.2024 | 61,80 | 64,50 | 61,60 | 62,90 | 1,29% | 1.439,00 |
| 19.06.2024 | 62,40 | 62,40 | 60,20 | 62,10 | -0,80% | 770,00 |
| 18.06.2024 | 58,70 | 62,60 | 58,40 | 62,60 | 7,56% | 3.027,00 |
| 17.06.2024 | 61,00 | 62,40 | 57,70 | 58,20 | -4,59% | 8.140,00 |
| 14.06.2024 | 63,60 | 63,90 | 59,70 | 61,00 | -4,24% | 3.503,00 |
| 13.06.2024 | 64,40 | 64,70 | 61,60 | 63,70 | -0,47% | 1.822,00 |
| 12.06.2024 | 62,00 | 64,70 | 61,20 | 64,00 | 3,56% | 4.352,00 |
| 11.06.2024 | 63,40 | 63,70 | 61,10 | 61,80 | -2,83% | 3.505,00 |
| 10.06.2024 | 60,80 | 63,60 | 60,50 | 63,60 | 4,61% | 4.471,00 |
| 07.06.2024 | 57,90 | 61,50 | 57,70 | 60,80 | 5,19% | 4.157,00 |
| 06.06.2024 | 58,10 | 59,20 | 57,20 | 57,80 | 0,00% | 2.255,00 |
| 05.06.2024 | 53,80 | 57,90 | 53,60 | 57,80 | 7,43% | 2.326,00 |
| 04.06.2024 | 54,40 | 54,60 | 53,50 | 53,80 | -0,74% | 2.430,00 |
| 03.06.2024 | 54,40 | 54,50 | 52,10 | 54,20 | -0,37% | 1.760,00 |
| 31.05.2024 | 54,70 | 55,30 | 52,90 | 54,40 | -1,09% | 1.955,00 |