25,560€
-3,47%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 26,52 | 26,67 | 25,53 | 25,56 | -3,47% | 15.632,00 |
| 28.08.2025 | 26,71 | 28,06 | 25,95 | 26,48 | -1,05% | 8.033,00 |
| 27.08.2025 | 26,98 | 27,32 | 26,53 | 26,76 | -0,59% | 4.728,00 |
| 26.08.2025 | 27,23 | 27,35 | 26,83 | 26,92 | -1,64% | 7.296,00 |
| 25.08.2025 | 27,69 | 27,74 | 27,04 | 27,37 | -1,55% | 4.801,00 |
| 22.08.2025 | 26,70 | 27,81 | 26,55 | 27,80 | 4,08% | 16.323,00 |
| 21.08.2025 | 26,74 | 27,03 | 26,51 | 26,71 | -0,78% | 12.293,00 |
| 20.08.2025 | 27,33 | 27,73 | 26,43 | 26,92 | -2,75% | 9.942,00 |
| 19.08.2025 | 27,40 | 27,80 | 27,15 | 27,68 | 0,87% | 8.805,00 |
| 18.08.2025 | 27,51 | 27,94 | 27,02 | 27,44 | -0,65% | 12.695,00 |
| 15.08.2025 | 28,45 | 28,71 | 27,40 | 27,62 | -3,33% | 13.282,00 |
| 14.08.2025 | 29,12 | 29,52 | 28,30 | 28,57 | -2,56% | 3.288,00 |
| 13.08.2025 | 29,96 | 30,41 | 29,12 | 29,32 | -2,43% | 6.660,00 |
| 12.08.2025 | 29,67 | 30,20 | 29,27 | 30,05 | 1,21% | 4.440,00 |
| 11.08.2025 | 31,05 | 31,22 | 29,48 | 29,69 | -3,85% | 8.525,00 |
| 08.08.2025 | 31,12 | 31,12 | 29,93 | 30,88 | -0,52% | 10.901,00 |
| 07.08.2025 | 31,99 | 32,16 | 30,34 | 31,04 | -2,48% | 8.940,00 |
| 06.08.2025 | 32,71 | 32,78 | 31,44 | 31,83 | -2,42% | 386,00 |
| 05.08.2025 | 31,51 | 32,71 | 31,38 | 32,62 | 3,36% | 4.060,00 |
| 04.08.2025 | 32,43 | 32,67 | 31,32 | 31,56 | -2,83% | 3.945,00 |
| 01.08.2025 | 32,05 | 32,75 | 31,33 | 32,48 | 0,74% | 15.859,00 |
| 31.07.2025 | 33,22 | 33,53 | 32,06 | 32,24 | -2,77% | 10.461,00 |
| 30.07.2025 | 32,38 | 33,29 | 31,91 | 33,16 | 2,44% | 11.394,00 |
| 29.07.2025 | 36,49 | 37,21 | 32,12 | 32,37 | -12,80% | 48.122,00 |
| 28.07.2025 | 40,16 | 41,48 | 37,04 | 37,12 | -4,94% | 7.866,00 |
| 25.07.2025 | 39,25 | 39,55 | 38,76 | 39,05 | -1,16% | 6.970,00 |
| 24.07.2025 | 39,82 | 40,07 | 38,78 | 39,51 | -1,45% | 9.370,00 |
| 23.07.2025 | 40,74 | 40,88 | 39,19 | 40,09 | -1,13% | 2.670,00 |
| 22.07.2025 | 42,23 | 42,29 | 40,18 | 40,55 | -4,68% | 4.346,00 |
| 21.07.2025 | 42,77 | 43,30 | 42,32 | 42,54 | -0,82% | 3.408,00 |
| 18.07.2025 | 42,63 | 43,96 | 42,45 | 42,89 | 0,56% | 16.292,00 |
| 17.07.2025 | 40,82 | 42,80 | 40,74 | 42,65 | 5,15% | 3.097,00 |
| 16.07.2025 | 41,21 | 41,40 | 39,75 | 40,56 | -2,97% | 9.931,00 |
| 15.07.2025 | 41,37 | 42,23 | 40,80 | 41,80 | 2,23% | 8.010,00 |
| 14.07.2025 | 41,74 | 41,75 | 39,95 | 40,89 | -2,48% | 15.194,00 |
| 11.07.2025 | 42,46 | 42,50 | 41,62 | 41,93 | -1,71% | 4.551,00 |
| 10.07.2025 | 42,77 | 43,18 | 41,76 | 42,66 | -1,20% | 4.582,00 |
| 09.07.2025 | 43,97 | 44,10 | 42,28 | 43,18 | -2,51% | 8.904,00 |
| 08.07.2025 | 42,67 | 44,59 | 42,65 | 44,29 | 3,75% | 6.072,00 |
| 07.07.2025 | 43,76 | 44,86 | 42,16 | 42,69 | -1,70% | 5.860,00 |
| 04.07.2025 | 43,30 | 43,88 | 42,75 | 43,43 | -0,57% | 7.322,00 |
| 03.07.2025 | 44,09 | 44,25 | 42,72 | 43,68 | -0,59% | 13.725,00 |
| 02.07.2025 | 44,20 | 44,72 | 41,59 | 43,94 | -3,53% | 10.863,00 |
| 01.07.2025 | 46,94 | 46,97 | 44,82 | 45,55 | -3,64% | 17.213,00 |
| 30.06.2025 | 46,19 | 47,41 | 45,47 | 47,27 | 3,10% | 9.896,00 |
| 27.06.2025 | 44,62 | 46,06 | 44,25 | 45,85 | 3,15% | 2.357,00 |
| 26.06.2025 | 43,01 | 44,64 | 42,69 | 44,45 | 3,04% | 6.860,00 |
| 25.06.2025 | 44,35 | 44,75 | 42,88 | 43,14 | -2,84% | 3.510,00 |
| 24.06.2025 | 41,60 | 44,60 | 41,60 | 44,40 | 7,74% | 6.588,00 |
| 23.06.2025 | 40,88 | 41,64 | 40,55 | 41,21 | 0,07% | 1.945,00 |
| 20.06.2025 | 41,57 | 42,70 | 40,35 | 41,18 | 0,12% | 3.425,00 |
| 19.06.2025 | 41,22 | 41,76 | 40,85 | 41,13 | -0,60% | 2.024,00 |
| 18.06.2025 | 41,29 | 41,77 | 41,09 | 41,38 | 0,12% | 5.109,00 |
| 17.06.2025 | 41,67 | 42,23 | 40,88 | 41,33 | -1,24% | 4.770,00 |
| 16.06.2025 | 41,05 | 42,15 | 40,86 | 41,85 | 2,05% | 5.639,00 |
| 13.06.2025 | 40,17 | 41,66 | 39,90 | 41,01 | -0,75% | 5.800,00 |
| 12.06.2025 | 42,29 | 43,51 | 40,64 | 41,32 | -1,15% | 34.586,00 |
| 11.06.2025 | 41,27 | 42,23 | 41,14 | 41,80 | 1,65% | 6.764,00 |
| 10.06.2025 | 40,55 | 41,92 | 39,97 | 41,12 | 1,63% | 8.658,00 |
| 09.06.2025 | 39,27 | 40,88 | 39,05 | 40,46 | 3,06% | 4.691,00 |
| 06.06.2025 | 38,81 | 39,55 | 38,13 | 39,26 | 1,71% | 10.966,00 |
| 05.06.2025 | 38,39 | 39,55 | 38,29 | 38,60 | 0,47% | - |
| 04.06.2025 | 38,44 | 39,17 | 38,10 | 38,42 | -0,72% | 8.772,00 |
| 03.06.2025 | 38,35 | 38,89 | 37,57 | 38,70 | -1,55% | 6.823,00 |
| 02.06.2025 | 38,34 | 39,31 | 36,72 | 39,31 | 2,00% | 6.234,00 |
| 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 |