36,625€
-5,67%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,83 | 38,93 | 35,85 | 36,63 | -5,67% | 2.426,00 |
27.03.2024 | 39,90 | 40,50 | 37,18 | 38,83 | -2,69% | 1.257,00 |
26.03.2024 | 39,98 | 40,68 | 39,43 | 39,90 | -0,06% | 2.244,00 |
25.03.2024 | 37,78 | 40,15 | 37,78 | 39,93 | 5,55% | 2.732,00 |
22.03.2024 | 36,43 | 38,33 | 36,08 | 37,83 | 3,84% | 1.921,00 |
21.03.2024 | 36,35 | 37,45 | 36,10 | 36,43 | 0,21% | 712,00 |
20.03.2024 | 36,63 | 36,78 | 35,43 | 36,35 | -0,75% | 260,00 |
19.03.2024 | 37,30 | 37,75 | 36,20 | 36,63 | -1,88% | 456,00 |
18.03.2024 | 37,60 | 38,75 | 36,90 | 37,33 | -0,60% | 573,00 |
15.03.2024 | 35,90 | 37,78 | 35,85 | 37,55 | 4,74% | 2.625,00 |
14.03.2024 | 36,38 | 37,38 | 35,80 | 35,85 | -1,44% | 1.051,00 |
13.03.2024 | 35,03 | 37,13 | 34,98 | 36,38 | 3,85% | 1.847,00 |
12.03.2024 | 34,10 | 35,43 | 34,00 | 35,03 | 2,71% | 2.178,00 |
11.03.2024 | 38,05 | 38,45 | 33,38 | 34,10 | -10,38% | 2.132,00 |
08.03.2024 | 41,40 | 41,63 | 37,88 | 38,05 | -8,09% | 1.480,00 |
07.03.2024 | 39,68 | 41,83 | 39,55 | 41,40 | 4,09% | 2.933,00 |
06.03.2024 | 38,00 | 40,15 | 38,00 | 39,78 | 4,53% | 901,00 |
05.03.2024 | 38,38 | 39,80 | 37,90 | 38,05 | -1,10% | 786,00 |
04.03.2024 | 40,38 | 40,60 | 38,20 | 38,48 | -4,65% | 2.206,00 |
01.03.2024 | 38,45 | 40,65 | 38,45 | 40,35 | 4,94% | 934,00 |
29.02.2024 | 37,83 | 38,70 | 36,90 | 38,45 | 1,85% | 1.514,00 |
28.02.2024 | 38,90 | 39,93 | 36,85 | 37,75 | -3,08% | 8.734,00 |
27.02.2024 | 39,05 | 41,15 | 38,48 | 38,95 | -0,26% | 2.203,00 |
26.02.2024 | 36,85 | 39,18 | 36,80 | 39,05 | 5,97% | 1.132,00 |
23.02.2024 | 37,18 | 37,73 | 36,80 | 36,85 | -0,87% | 1.487,00 |
22.02.2024 | 35,15 | 38,18 | 35,15 | 37,18 | 5,69% | 3.403,00 |
21.02.2024 | 34,95 | 35,95 | 34,80 | 35,18 | 0,64% | 622,00 |
20.02.2024 | 35,63 | 35,85 | 34,75 | 34,95 | -1,89% | 678,00 |
19.02.2024 | 36,80 | 37,63 | 35,38 | 35,63 | -3,13% | 2.640,00 |
16.02.2024 | 37,43 | 39,60 | 35,83 | 36,78 | -1,87% | 2.597,00 |
15.02.2024 | 35,88 | 37,50 | 35,63 | 37,48 | 4,46% | 3.161,00 |
14.02.2024 | 33,90 | 35,90 | 33,83 | 35,88 | 5,83% | 1.270,00 |
13.02.2024 | 34,95 | 35,38 | 33,55 | 33,90 | -3,00% | 2.841,00 |
12.02.2024 | 33,78 | 35,70 | 33,78 | 34,95 | 3,48% | 1.433,00 |
09.02.2024 | 32,63 | 34,38 | 32,58 | 33,78 | 3,37% | 2.740,00 |
08.02.2024 | 32,10 | 32,85 | 32,05 | 32,68 | 1,79% | 398,00 |
07.02.2024 | 31,90 | 32,45 | 31,23 | 32,10 | 0,63% | 170,00 |
06.02.2024 | 31,55 | 32,40 | 31,55 | 31,90 | 0,95% | 443,00 |
05.02.2024 | 31,55 | 32,00 | 31,48 | 31,60 | 0,32% | 1.190,00 |
02.02.2024 | 31,40 | 31,95 | 31,28 | 31,50 | 0,00% | 1.542,00 |
01.02.2024 | 31,25 | 31,98 | 31,15 | 31,50 | 0,64% | 604,00 |
31.01.2024 | 31,88 | 32,08 | 31,28 | 31,30 | -1,73% | 20,00 |
30.01.2024 | 31,98 | 32,25 | 31,60 | 31,85 | -0,39% | 5.742,00 |
29.01.2024 | 31,83 | 32,10 | 31,70 | 31,98 | 0,31% | 1.482,00 |
26.01.2024 | 32,33 | 32,33 | 30,40 | 31,88 | -1,39% | 520,00 |
25.01.2024 | 31,43 | 32,38 | 31,18 | 32,33 | 2,70% | 1.010,00 |
24.01.2024 | 30,48 | 31,73 | 30,30 | 31,48 | 3,11% | 2.375,00 |
23.01.2024 | 31,10 | 31,75 | 30,10 | 30,53 | -1,85% | 2.500,00 |
22.01.2024 | 28,80 | 31,55 | 28,65 | 31,10 | 8,17% | 2.923,00 |
19.01.2024 | 28,18 | 28,80 | 27,80 | 28,75 | 1,95% | - |
18.01.2024 | 27,33 | 28,28 | 27,30 | 28,20 | 3,20% | 200,00 |
17.01.2024 | 28,20 | 28,20 | 27,25 | 27,33 | -3,19% | 595,00 |
16.01.2024 | 27,88 | 28,33 | 27,60 | 28,23 | 1,26% | 250,00 |
15.01.2024 | 28,40 | 28,63 | 27,68 | 27,88 | -1,85% | 300,00 |
12.01.2024 | 27,95 | 28,65 | 27,80 | 28,40 | 1,52% | 1.285,00 |
11.01.2024 | 26,20 | 28,05 | 26,20 | 27,98 | 6,77% | 4.040,00 |
10.01.2024 | 26,40 | 26,58 | 26,08 | 26,20 | -0,95% | 1.020,00 |
09.01.2024 | 26,83 | 27,13 | 26,30 | 26,45 | -1,40% | 370,00 |
08.01.2024 | 26,38 | 26,90 | 25,83 | 26,83 | 1,51% | 104,00 |
05.01.2024 | 26,85 | 26,90 | 25,85 | 26,43 | -1,77% | 786,00 |
04.01.2024 | 25,95 | 27,03 | 25,78 | 26,90 | 3,66% | 259,00 |
03.01.2024 | 27,35 | 27,48 | 25,88 | 25,95 | -5,29% | 540,00 |
02.01.2024 | 27,75 | 28,38 | 27,08 | 27,40 | -1,26% | 680,00 |
29.12.2023 | 27,25 | 27,83 | 27,20 | 27,75 | 1,83% | 2.340,00 |
28.12.2023 | 26,98 | 27,58 | 26,93 | 27,25 | 1,21% | 700,00 |
27.12.2023 | 26,15 | 27,35 | 26,15 | 26,93 | 2,96% | 1.200,00 |
22.12.2023 | 27,00 | 27,08 | 26,03 | 26,15 | -3,24% | 1.056,00 |
21.12.2023 | 26,35 | 27,15 | 26,35 | 27,03 | 2,37% | 228,00 |
20.12.2023 | 27,08 | 27,35 | 26,35 | 26,40 | -2,40% | - |
19.12.2023 | 26,80 | 27,33 | 26,43 | 27,05 | 1,12% | 1.770,00 |
18.12.2023 | 26,38 | 26,88 | 26,13 | 26,75 | 1,42% | - |
15.12.2023 | 26,18 | 26,83 | 25,80 | 26,38 | 1,05% | 55,00 |
14.12.2023 | 25,75 | 26,58 | 25,40 | 26,10 | 1,36% | 793,00 |
13.12.2023 | 25,63 | 25,95 | 25,43 | 25,75 | 0,49% | 620,00 |
12.12.2023 | 25,83 | 25,85 | 25,33 | 25,63 | -0,58% | 1.000,00 |
11.12.2023 | 25,88 | 26,10 | 25,60 | 25,78 | -0,39% | 10,00 |
08.12.2023 | 25,13 | 26,13 | 24,88 | 25,88 | 2,99% | 915,00 |
07.12.2023 | 25,25 | 25,53 | 25,03 | 25,13 | -0,50% | 436,00 |
06.12.2023 | 25,58 | 25,70 | 25,15 | 25,25 | -1,27% | 510,00 |
05.12.2023 | 24,73 | 25,90 | 24,63 | 25,58 | 3,54% | 1.268,00 |
04.12.2023 | 26,35 | 26,85 | 24,68 | 24,70 | -6,44% | 405,00 |
01.12.2023 | 26,05 | 26,88 | 25,95 | 26,40 | 1,73% | 3.750,00 |
30.11.2023 | 26,53 | 27,03 | 25,90 | 25,95 | -2,35% | 1.538,00 |
29.11.2023 | 26,13 | 27,35 | 26,08 | 26,58 | 1,72% | 1.247,00 |
28.11.2023 | 25,95 | 26,28 | 25,60 | 26,13 | 0,67% | 150,00 |
27.11.2023 | 25,58 | 26,28 | 25,40 | 25,95 | 1,07% | 1.691,00 |
24.11.2023 | 25,43 | 25,85 | 25,35 | 25,68 | 0,98% | 125,00 |
23.11.2023 | 25,33 | 25,78 | 25,15 | 25,43 | 0,39% | 1.430,00 |
22.11.2023 | 24,48 | 25,55 | 24,18 | 25,33 | 3,47% | 1.745,00 |
21.11.2023 | 23,80 | 25,38 | 23,50 | 24,48 | 2,84% | 3.293,00 |
20.11.2023 | 23,33 | 23,85 | 23,10 | 23,80 | 1,93% | 501,00 |
17.11.2023 | 22,78 | 23,50 | 22,75 | 23,35 | 2,52% | 937,00 |
16.11.2023 | 23,10 | 23,20 | 22,55 | 22,78 | -1,19% | 115,00 |
15.11.2023 | 22,55 | 23,33 | 22,43 | 23,05 | 2,22% | 3.035,00 |
14.11.2023 | 22,68 | 22,70 | 22,28 | 22,55 | -0,77% | 2.470,00 |
13.11.2023 | 21,93 | 22,98 | 21,93 | 22,73 | 3,18% | 1.180,00 |
10.11.2023 | 21,83 | 22,08 | 21,23 | 22,03 | 0,69% | 1.009,00 |
09.11.2023 | 20,18 | 22,33 | 20,02 | 21,88 | 8,56% | 2.575,00 |
08.11.2023 | 16,95 | 20,60 | 16,74 | 20,15 | 18,46% | 2.404,00 |
07.11.2023 | 17,72 | 17,79 | 17,01 | 17,01 | -3,90% | 1.655,00 |