54,550€
-0,64%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 54,90 | 55,40 | 52,80 | 54,30 | -1,09% | 10.059,00 |
| 30.05.2024 | 54,70 | 55,50 | 54,30 | 54,90 | -0,54% | 10.144,00 |
| 29.05.2024 | 56,20 | 57,30 | 54,00 | 55,20 | 2,99% | 33.277,00 |
| 28.05.2024 | 57,30 | 57,30 | 52,50 | 53,60 | -6,46% | 44.628,00 |
| 27.05.2024 | 60,30 | 60,50 | 52,50 | 57,30 | -4,50% | 47.881,00 |
| 24.05.2024 | 59,00 | 60,40 | 58,00 | 60,00 | 2,56% | 34.354,00 |
| 23.05.2024 | 55,90 | 59,10 | 55,90 | 58,50 | 4,84% | 30.827,00 |
| 22.05.2024 | 54,60 | 57,00 | 54,20 | 55,80 | 2,20% | 26.167,00 |
| 21.05.2024 | 55,40 | 55,80 | 53,10 | 54,60 | -0,73% | 13.345,00 |
| 20.05.2024 | 54,70 | 55,30 | 53,40 | 55,00 | 2,23% | 8.074,00 |
| 17.05.2024 | 53,40 | 54,30 | 52,20 | 53,80 | -0,19% | 11.204,00 |
| 16.05.2024 | 51,30 | 54,00 | 51,30 | 53,90 | 5,07% | 38.272,00 |
| 15.05.2024 | 50,30 | 52,30 | 49,70 | 51,30 | 2,40% | 21.007,00 |
| 14.05.2024 | 47,95 | 50,20 | 47,65 | 50,10 | 4,48% | 10.658,00 |
| 13.05.2024 | 50,20 | 50,50 | 47,55 | 47,95 | -4,48% | 19.287,00 |
| 10.05.2024 | 49,85 | 50,70 | 49,25 | 50,20 | 1,01% | 15.785,00 |
| 09.05.2024 | 49,20 | 49,80 | 48,80 | 49,70 | 1,43% | 4.951,00 |
| 08.05.2024 | 48,60 | 49,40 | 47,15 | 49,00 | 0,72% | 14.789,00 |
| 07.05.2024 | 46,60 | 48,65 | 46,60 | 48,65 | 3,51% | 16.767,00 |
| 06.05.2024 | 44,70 | 47,45 | 44,70 | 47,00 | 4,79% | 15.888,00 |
| 03.05.2024 | 46,20 | 46,60 | 44,35 | 44,85 | -2,61% | 14.067,00 |
| 02.05.2024 | 46,85 | 46,85 | 46,00 | 46,05 | -1,60% | 9.107,00 |
| 30.04.2024 | 46,65 | 47,45 | 46,05 | 46,80 | -0,21% | 7.389,00 |
| 29.04.2024 | 47,95 | 48,30 | 45,85 | 46,90 | -2,09% | 22.029,00 |
| 26.04.2024 | 45,80 | 47,95 | 45,80 | 47,90 | 4,70% | 27.318,00 |
| 25.04.2024 | 46,50 | 46,50 | 44,95 | 45,75 | -2,24% | 15.449,00 |
| 24.04.2024 | 46,10 | 47,60 | 45,65 | 46,80 | 0,97% | 24.540,00 |
| 23.04.2024 | 43,95 | 46,50 | 43,55 | 46,35 | 5,58% | 44.112,00 |
| 22.04.2024 | 43,35 | 44,10 | 42,80 | 43,90 | 2,45% | 25.157,00 |
| 19.04.2024 | 40,35 | 44,10 | 39,95 | 42,85 | 5,67% | 43.307,00 |
| 18.04.2024 | 40,50 | 42,45 | 39,70 | 40,55 | 0,25% | 23.073,00 |
| 17.04.2024 | 40,05 | 40,95 | 39,50 | 40,45 | 0,62% | 18.684,00 |
| 16.04.2024 | 39,20 | 40,30 | 37,60 | 40,20 | 2,16% | 16.173,00 |
| 15.04.2024 | 39,30 | 40,40 | 38,60 | 39,35 | 2,08% | 16.589,00 |
| 12.04.2024 | 39,10 | 40,45 | 38,55 | 38,55 | -0,39% | 10.684,00 |
| 11.04.2024 | 38,40 | 39,10 | 37,75 | 38,70 | 0,78% | 6.104,00 |
| 10.04.2024 | 38,80 | 38,80 | 37,55 | 38,40 | -0,90% | 15.174,00 |
| 09.04.2024 | 37,55 | 39,20 | 37,20 | 38,75 | 3,47% | 32.367,00 |
| 08.04.2024 | 36,90 | 37,55 | 36,90 | 37,45 | 1,35% | 3.903,00 |
| 05.04.2024 | 36,65 | 37,40 | 36,35 | 36,95 | 0,68% | 8.712,00 |
| 04.04.2024 | 37,15 | 37,55 | 36,40 | 36,70 | -0,94% | 18.246,00 |
| 03.04.2024 | 37,10 | 37,60 | 36,30 | 37,05 | 0,27% | 9.940,00 |
| 02.04.2024 | 37,40 | 37,95 | 36,40 | 36,95 | 0,96% | 28.356,00 |
| 28.03.2024 | 38,85 | 39,15 | 35,80 | 36,60 | -5,43% | 48.704,00 |
| 27.03.2024 | 40,55 | 40,65 | 37,60 | 38,70 | -2,52% | 37.900,00 |
| 26.03.2024 | 39,85 | 40,50 | 39,45 | 39,70 | -0,75% | 24.729,00 |
| 25.03.2024 | 37,95 | 40,00 | 37,90 | 40,00 | 5,40% | 25.216,00 |
| 22.03.2024 | 36,15 | 38,45 | 36,10 | 37,95 | 3,55% | 27.016,00 |
| 21.03.2024 | 36,75 | 37,25 | 36,15 | 36,65 | 0,96% | 10.348,00 |
| 20.03.2024 | 36,90 | 36,90 | 35,40 | 36,30 | -1,22% | 11.751,00 |
| 19.03.2024 | 37,25 | 37,80 | 36,20 | 36,75 | -0,94% | 7.590,00 |
| 18.03.2024 | 37,60 | 38,80 | 37,00 | 37,10 | -1,33% | 10.572,00 |
| 15.03.2024 | 36,10 | 37,75 | 36,05 | 37,60 | 4,88% | 7.679,00 |
| 14.03.2024 | 36,65 | 37,40 | 35,85 | 35,85 | -2,18% | 10.825,00 |
| 13.03.2024 | 34,90 | 37,10 | 34,90 | 36,65 | 3,97% | 21.290,00 |
| 12.03.2024 | 34,05 | 35,50 | 34,05 | 35,25 | 3,07% | 22.353,00 |
| 11.03.2024 | 38,30 | 38,40 | 33,50 | 34,20 | -10,94% | 60.459,00 |
| 08.03.2024 | 41,40 | 41,40 | 38,05 | 38,40 | -7,25% | 29.615,00 |
| 07.03.2024 | 39,65 | 41,65 | 39,50 | 41,40 | 3,89% | 22.448,00 |
| 06.03.2024 | 38,35 | 40,15 | 38,35 | 39,85 | 4,32% | 22.376,00 |
| 05.03.2024 | 38,30 | 39,65 | 37,90 | 38,20 | -0,78% | 17.033,00 |
| 04.03.2024 | 40,00 | 40,70 | 38,15 | 38,50 | -5,29% | 29.803,00 |
| 01.03.2024 | 38,75 | 40,65 | 38,75 | 40,65 | 6,27% | 26.561,00 |
| 29.02.2024 | 37,95 | 38,85 | 36,90 | 38,25 | 1,46% | 19.050,00 |
| 28.02.2024 | 39,20 | 39,90 | 36,85 | 37,70 | -2,58% | 36.941,00 |
| 27.02.2024 | 39,30 | 41,15 | 38,45 | 38,70 | -1,65% | 49.310,00 |
| 26.02.2024 | 37,50 | 39,35 | 37,00 | 39,35 | 6,50% | 24.989,00 |
| 23.02.2024 | 37,30 | 37,65 | 36,80 | 36,95 | -0,81% | 11.281,00 |
| 22.02.2024 | 35,95 | 38,10 | 35,70 | 37,25 | 5,08% | 29.504,00 |
| 21.02.2024 | 35,35 | 35,95 | 34,65 | 35,45 | 1,14% | 11.822,00 |
| 20.02.2024 | 35,50 | 35,90 | 34,70 | 35,05 | -2,64% | 15.784,00 |
| 19.02.2024 | 37,05 | 38,00 | 35,45 | 36,00 | -2,70% | 23.710,00 |
| 16.02.2024 | 37,50 | 39,80 | 35,60 | 37,00 | -0,67% | 46.368,00 |
| 15.02.2024 | 35,70 | 37,25 | 35,70 | 37,25 | 4,34% | 47.918,00 |
| 14.02.2024 | 34,05 | 35,85 | 33,85 | 35,70 | 5,78% | 16.649,00 |
| 13.02.2024 | 35,25 | 35,30 | 33,40 | 33,75 | -3,98% | 21.960,00 |
| 12.02.2024 | 34,40 | 35,75 | 34,10 | 35,15 | 3,08% | 18.260,00 |
| 09.02.2024 | 32,80 | 34,40 | 32,40 | 34,10 | 4,12% | 22.862,00 |
| 08.02.2024 | 32,30 | 32,80 | 32,00 | 32,75 | 1,39% | 8.067,00 |
| 07.02.2024 | 31,95 | 32,50 | 31,25 | 32,30 | 1,41% | 8.240,00 |
| 06.02.2024 | 31,80 | 32,35 | 31,50 | 31,85 | 1,27% | 15.392,00 |
| 05.02.2024 | 31,55 | 31,95 | 31,45 | 31,45 | 0,00% | 13.017,00 |
| 02.02.2024 | 31,70 | 31,90 | 31,30 | 31,45 | 0,48% | 5.181,00 |
| 01.02.2024 | 31,45 | 31,90 | 31,15 | 31,30 | 0,48% | 6.876,00 |
| 31.01.2024 | 31,60 | 31,95 | 31,15 | 31,15 | -2,50% | 5.568,00 |
| 30.01.2024 | 32,00 | 32,00 | 31,60 | 31,95 | -0,16% | 8.115,00 |
| 29.01.2024 | 31,70 | 32,10 | 31,60 | 32,00 | -0,16% | 13.361,00 |
| 26.01.2024 | 32,00 | 32,15 | 30,50 | 32,05 | -0,77% | 10.697,00 |
| 25.01.2024 | 31,50 | 32,40 | 31,15 | 32,30 | 3,03% | 12.654,00 |
| 24.01.2024 | 30,55 | 31,60 | 30,55 | 31,35 | 2,79% | 18.315,00 |
| 23.01.2024 | 31,35 | 31,65 | 30,10 | 30,50 | -2,40% | 19.172,00 |
| 22.01.2024 | 28,75 | 31,55 | 28,60 | 31,25 | 8,89% | 50.441,00 |
| 19.01.2024 | 28,35 | 28,70 | 28,00 | 28,70 | 1,95% | 7.805,00 |
| 18.01.2024 | 27,45 | 28,30 | 27,45 | 28,15 | 2,55% | 6.697,00 |
| 17.01.2024 | 27,75 | 27,90 | 27,10 | 27,45 | -3,00% | 4.961,00 |
| 16.01.2024 | 27,85 | 28,35 | 27,70 | 28,30 | 0,89% | 3.349,00 |
| 15.01.2024 | 28,70 | 28,70 | 27,50 | 28,05 | -1,06% | 6.567,00 |
| 12.01.2024 | 28,00 | 28,60 | 27,95 | 28,35 | 1,80% | 10.433,00 |
| 11.01.2024 | 26,30 | 28,20 | 26,30 | 27,85 | 5,69% | 25.644,00 |
| 10.01.2024 | 26,45 | 26,60 | 26,00 | 26,35 | -0,94% | 1.738,00 |