54,400€
-1,09%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 54,75 | 55,35 | 52,70 | 54,55 | -0,55% | 11.045,00 |
| 30.05.2024 | 54,25 | 55,50 | 54,20 | 54,85 | -0,27% | 8.588,00 |
| 29.05.2024 | 55,60 | 57,50 | 54,45 | 55,00 | 2,23% | 9.227,00 |
| 28.05.2024 | 57,20 | 57,30 | 52,50 | 53,80 | -5,78% | 10.419,00 |
| 27.05.2024 | 60,10 | 60,40 | 53,40 | 57,10 | -5,23% | 10.561,00 |
| 24.05.2024 | 58,35 | 60,35 | 57,90 | 60,25 | 2,90% | 26.036,00 |
| 23.05.2024 | 56,05 | 59,05 | 55,80 | 58,55 | 5,21% | 14.759,00 |
| 22.05.2024 | 54,45 | 57,00 | 54,35 | 55,65 | 1,83% | 28.770,00 |
| 21.05.2024 | 54,95 | 55,55 | 53,20 | 54,65 | -0,73% | 4.868,00 |
| 20.05.2024 | 54,45 | 55,35 | 53,40 | 55,05 | 2,04% | 9.030,00 |
| 17.05.2024 | 53,50 | 54,25 | 52,20 | 53,95 | 0,75% | 11.191,00 |
| 16.05.2024 | 51,30 | 54,05 | 51,20 | 53,55 | 4,28% | 7.986,00 |
| 15.05.2024 | 50,03 | 52,50 | 49,78 | 51,35 | 3,11% | 7.793,00 |
| 14.05.2024 | 47,93 | 50,00 | 47,83 | 49,80 | 4,02% | 21.475,00 |
| 13.05.2024 | 50,15 | 50,60 | 47,85 | 47,88 | -4,06% | 11.929,00 |
| 10.05.2024 | 49,65 | 50,70 | 49,25 | 49,90 | 1,01% | 2.598,00 |
| 09.05.2024 | 48,95 | 49,80 | 48,65 | 49,40 | 0,71% | 1.666,00 |
| 08.05.2024 | 48,45 | 49,40 | 47,30 | 49,05 | 0,93% | 1.389,00 |
| 07.05.2024 | 46,80 | 48,60 | 46,80 | 48,60 | 3,85% | 581,00 |
| 06.05.2024 | 44,70 | 47,20 | 44,70 | 46,80 | 5,05% | 1.616,00 |
| 03.05.2024 | 46,15 | 46,50 | 44,40 | 44,55 | -3,26% | 1.541,00 |
| 02.05.2024 | 46,85 | 46,85 | 45,90 | 46,05 | -0,86% | 1.440,00 |
| 30.04.2024 | 46,70 | 47,30 | 46,05 | 46,45 | -0,54% | 966,00 |
| 29.04.2024 | 48,10 | 48,15 | 45,80 | 46,70 | -1,89% | 531,00 |
| 26.04.2024 | 45,85 | 47,80 | 45,85 | 47,60 | 4,50% | 2.355,00 |
| 25.04.2024 | 46,25 | 46,25 | 44,90 | 45,55 | -2,15% | 3.874,00 |
| 24.04.2024 | 46,15 | 47,40 | 45,70 | 46,55 | 1,42% | 3.075,00 |
| 23.04.2024 | 43,75 | 45,90 | 43,60 | 45,90 | 5,15% | 1.042,00 |
| 22.04.2024 | 43,05 | 44,10 | 42,85 | 43,65 | 1,99% | 2.939,00 |
| 19.04.2024 | 40,70 | 43,95 | 40,35 | 42,80 | 6,20% | 2.292,00 |
| 18.04.2024 | 40,65 | 42,15 | 40,00 | 40,30 | 0,00% | 1.796,00 |
| 17.04.2024 | 40,55 | 40,95 | 39,40 | 40,30 | 0,62% | 3.892,00 |
| 16.04.2024 | 38,65 | 40,25 | 37,90 | 40,05 | 1,91% | 1.650,00 |
| 15.04.2024 | 38,95 | 40,45 | 38,65 | 39,30 | 1,95% | 2.905,00 |
| 12.04.2024 | 38,75 | 40,20 | 38,40 | 38,55 | -0,26% | 860,00 |
| 11.04.2024 | 38,05 | 39,05 | 37,75 | 38,65 | 1,58% | 325,00 |
| 10.04.2024 | 38,60 | 38,65 | 37,55 | 38,05 | -1,55% | - |
| 09.04.2024 | 37,25 | 39,15 | 37,25 | 38,65 | 3,62% | 3.156,00 |
| 08.04.2024 | 36,95 | 37,45 | 36,95 | 37,30 | 0,54% | 790,00 |
| 05.04.2024 | 36,60 | 37,35 | 36,30 | 37,10 | 1,09% | 2.450,00 |
| 04.04.2024 | 37,15 | 37,20 | 36,45 | 36,70 | -0,94% | 1.750,00 |
| 03.04.2024 | 36,75 | 37,25 | 36,25 | 37,05 | 0,82% | 660,00 |
| 02.04.2024 | 37,30 | 37,95 | 36,30 | 36,75 | 0,00% | 3.657,00 |
| 28.03.2024 | 38,85 | 38,85 | 35,85 | 36,75 | -4,67% | 3.423,00 |
| 27.03.2024 | 40,50 | 40,50 | 37,65 | 38,55 | -3,02% | 6.010,00 |
| 26.03.2024 | 39,60 | 40,20 | 39,35 | 39,75 | -0,13% | 6.079,00 |
| 25.03.2024 | 38,15 | 39,95 | 38,05 | 39,80 | 5,15% | 6.699,00 |
| 22.03.2024 | 36,20 | 38,25 | 36,15 | 37,85 | 3,84% | 3.220,00 |
| 21.03.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,28% | - |
| 20.03.2024 | 36,60 | 36,70 | 35,50 | 36,35 | -0,55% | 260,00 |
| 19.03.2024 | 37,10 | 37,70 | 36,20 | 36,55 | -1,88% | 2.172,00 |
| 18.03.2024 | 37,60 | 38,65 | 37,05 | 37,25 | -1,06% | 664,00 |
| 15.03.2024 | 36,00 | 37,75 | 35,95 | 37,65 | 4,58% | 5.380,00 |
| 14.03.2024 | 36,50 | 37,25 | 35,85 | 36,00 | -0,96% | 939,00 |
| 13.03.2024 | 35,90 | 37,00 | 35,80 | 36,35 | 4,01% | 3.565,00 |
| 12.03.2024 | 34,05 | 35,40 | 34,05 | 34,95 | 2,79% | 2.952,00 |
| 11.03.2024 | 38,10 | 38,35 | 33,25 | 34,00 | -11,34% | 2.307,00 |
| 08.03.2024 | 41,40 | 41,40 | 37,90 | 38,35 | -7,48% | 2.365,00 |
| 07.03.2024 | 39,60 | 41,75 | 39,60 | 41,45 | 4,41% | 1.045,00 |
| 06.03.2024 | 38,35 | 40,15 | 38,35 | 39,70 | 4,75% | 1.617,00 |
| 05.03.2024 | 38,30 | 39,65 | 37,90 | 37,90 | -1,17% | 2.470,00 |
| 04.03.2024 | 39,80 | 40,55 | 38,25 | 38,35 | -4,96% | 2.313,00 |
| 01.03.2024 | 38,70 | 40,60 | 38,60 | 40,35 | 5,63% | 4.761,00 |
| 29.02.2024 | 37,90 | 38,85 | 37,10 | 38,20 | 1,19% | 806,00 |
| 28.02.2024 | 39,30 | 39,60 | 36,95 | 37,75 | -2,83% | 4.190,00 |
| 27.02.2024 | 38,95 | 41,10 | 38,55 | 38,85 | -0,38% | 1.757,00 |
| 26.02.2024 | 37,05 | 39,10 | 37,00 | 39,00 | 5,55% | 2.195,00 |
| 23.02.2024 | 37,10 | 37,40 | 36,75 | 36,95 | -0,67% | 1.526,00 |
| 22.02.2024 | 35,55 | 37,95 | 35,35 | 37,20 | 5,98% | 3.046,00 |
| 21.02.2024 | 34,85 | 35,85 | 34,75 | 35,10 | 0,14% | 812,00 |
| 20.02.2024 | 35,35 | 35,70 | 34,75 | 35,05 | -1,41% | 210,00 |
| 19.02.2024 | 37,00 | 37,45 | 35,45 | 35,55 | -3,66% | 3.290,00 |
| 16.02.2024 | 38,45 | 39,05 | 36,05 | 36,90 | -0,14% | 7.821,00 |
| 15.02.2024 | 35,85 | 37,05 | 35,80 | 36,95 | 4,38% | 6.068,00 |
| 14.02.2024 | 33,75 | 35,85 | 33,75 | 35,40 | 4,89% | 6.443,00 |
| 13.02.2024 | 35,15 | 35,40 | 33,60 | 33,75 | -3,43% | 1.470,00 |
| 12.02.2024 | 34,25 | 35,55 | 34,05 | 34,95 | 2,49% | 2.170,00 |
| 09.02.2024 | 32,55 | 34,35 | 32,40 | 34,10 | 4,44% | 4.452,00 |
| 08.02.2024 | 32,10 | 32,75 | 32,05 | 32,65 | 1,87% | 2.780,00 |
| 07.02.2024 | 31,85 | 32,45 | 31,35 | 32,05 | 0,63% | 170,00 |
| 06.02.2024 | 31,50 | 32,25 | 31,50 | 31,85 | 0,79% | - |
| 05.02.2024 | 31,55 | 31,90 | 31,55 | 31,60 | 0,32% | 325,00 |
| 02.02.2024 | 31,45 | 31,85 | 31,20 | 31,50 | 0,32% | 1.442,00 |
| 01.02.2024 | 31,20 | 31,90 | 31,15 | 31,40 | 0,48% | 800,00 |
| 31.01.2024 | 31,70 | 31,95 | 31,25 | 31,25 | -1,73% | 300,00 |
| 30.01.2024 | 31,90 | 31,95 | 31,70 | 31,80 | -0,47% | 15,00 |
| 29.01.2024 | 32,00 | 32,00 | 31,70 | 31,95 | 0,63% | 1.455,00 |
| 26.01.2024 | 31,90 | 32,10 | 30,45 | 31,75 | -1,70% | 1.307,00 |
| 25.01.2024 | 31,35 | 32,30 | 31,15 | 32,30 | 3,03% | 8.117,00 |
| 24.01.2024 | 31,20 | 31,65 | 30,95 | 31,35 | 3,13% | 11.990,00 |
| 23.01.2024 | 31,00 | 31,50 | 30,10 | 30,40 | -2,09% | 4.878,00 |
| 22.01.2024 | 28,75 | 31,50 | 28,75 | 31,05 | 8,38% | 2.560,00 |
| 19.01.2024 | 28,15 | 28,65 | 27,75 | 28,65 | 1,96% | - |
| 18.01.2024 | 27,25 | 28,25 | 27,25 | 28,10 | 3,12% | 602,00 |
| 17.01.2024 | 27,80 | 28,00 | 27,20 | 27,25 | -3,20% | 376,00 |
| 16.01.2024 | 27,55 | 28,35 | 27,50 | 28,15 | 1,44% | 908,00 |
| 15.01.2024 | 28,45 | 28,45 | 27,70 | 27,75 | -2,12% | 25,00 |
| 12.01.2024 | 27,90 | 28,80 | 27,90 | 28,35 | 1,80% | 6.810,00 |
| 11.01.2024 | 26,35 | 27,90 | 26,35 | 27,85 | 6,50% | 3.600,00 |
| 10.01.2024 | 26,25 | 26,50 | 26,10 | 26,15 | -0,95% | 1.276,00 |