Börse:
15,700€
-4,44%
Echtzeit-Aktienkurs SUESS MICROTEC SE NA O.N.
Bid:
15,540€
Ask:
15,860€
Aktienkurse zur SUESS MICROTEC SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 16,53 | 16,71 | 15,47 | 15,68 | -4,56% | 2.040,00 |
| 20.05.2022 | 15,86 | 16,59 | 15,85 | 16,43 | 3,99% | 1.010,00 |
| 19.05.2022 | 15,62 | 15,87 | 15,23 | 15,80 | 1,02% | 200,00 |
| 18.05.2022 | 15,74 | 15,88 | 15,60 | 15,64 | -0,82% | 82,00 |
| 17.05.2022 | 15,09 | 15,89 | 15,09 | 15,77 | 4,92% | 3.355,00 |
| 16.05.2022 | 14,68 | 15,12 | 14,49 | 15,03 | 2,11% | 133,00 |
| 13.05.2022 | 14,09 | 14,74 | 14,03 | 14,72 | 5,37% | 49,00 |
| 12.05.2022 | 13,71 | 14,86 | 13,20 | 13,97 | 1,45% | 2.212,00 |
| 11.05.2022 | 13,51 | 14,04 | 13,47 | 13,77 | 1,55% | 450,00 |
| 10.05.2022 | 13,43 | 13,84 | 13,43 | 13,56 | 1,19% | 1.350,00 |
| 09.05.2022 | 14,05 | 14,09 | 13,33 | 13,40 | -5,03% | 1.395,00 |
| 06.05.2022 | 14,31 | 14,31 | 13,67 | 14,11 | -1,40% | 1.675,00 |
| 05.05.2022 | 14,82 | 14,97 | 14,18 | 14,31 | -3,31% | 4.140,00 |
| 04.05.2022 | 14,80 | 15,00 | 14,52 | 14,80 | -0,20% | 1.024,00 |
| 03.05.2022 | 14,78 | 14,88 | 14,49 | 14,83 | 0,61% | 1.680,00 |
| 02.05.2022 | 14,83 | 14,89 | 14,51 | 14,74 | -0,61% | 2.060,00 |
| 29.04.2022 | 15,01 | 15,15 | 14,64 | 14,83 | -0,94% | 1.254,00 |
| 28.04.2022 | 14,60 | 14,98 | 14,43 | 14,97 | 2,96% | 1.117,00 |
| 27.04.2022 | 14,30 | 14,69 | 14,08 | 14,54 | 1,96% | 5.369,00 |
| 26.04.2022 | 14,89 | 15,10 | 14,23 | 14,26 | -3,97% | 550,00 |
| 25.04.2022 | 15,05 | 15,16 | 14,64 | 14,85 | -1,92% | 750,00 |
| 22.04.2022 | 15,24 | 15,46 | 15,02 | 15,14 | -0,66% | 230,00 |
| 21.04.2022 | 15,12 | 15,67 | 15,02 | 15,24 | 1,06% | 775,00 |
| 20.04.2022 | 14,84 | 15,26 | 14,60 | 15,08 | 1,69% | 2.350,00 |
| 19.04.2022 | 14,40 | 14,85 | 14,17 | 14,83 | 2,84% | 950,00 |
| 14.04.2022 | 14,85 | 14,98 | 14,36 | 14,42 | -2,57% | 898,00 |
| 13.04.2022 | 14,76 | 14,86 | 14,47 | 14,80 | 1,02% | 1.780,00 |
| 12.04.2022 | 14,55 | 14,98 | 14,17 | 14,65 | 0,41% | 3.115,00 |
| 11.04.2022 | 15,14 | 15,30 | 14,42 | 14,59 | -4,83% | 2.527,00 |
| 08.04.2022 | 15,76 | 15,84 | 15,07 | 15,33 | -2,67% | 230,00 |
| 07.04.2022 | 15,60 | 16,02 | 15,44 | 15,75 | 0,64% | 500,00 |
| 06.04.2022 | 16,07 | 16,22 | 15,41 | 15,65 | -2,73% | 1.678,00 |
| 05.04.2022 | 16,67 | 16,93 | 15,98 | 16,09 | -3,48% | 1.235,00 |
| 04.04.2022 | 16,19 | 16,72 | 15,69 | 16,67 | 3,09% | 432,00 |
| 01.04.2022 | 16,18 | 16,37 | 15,46 | 16,17 | 0,43% | 3.403,00 |
| 31.03.2022 | 17,87 | 17,90 | 15,43 | 16,10 | -9,50% | 14.995,00 |
| 30.03.2022 | 18,28 | 18,45 | 17,68 | 17,79 | -2,79% | 622,00 |
| 29.03.2022 | 17,74 | 18,42 | 17,69 | 18,30 | 3,39% | 2.280,00 |
| 28.03.2022 | 17,46 | 17,70 | 17,25 | 17,70 | 1,09% | 395,00 |
| 25.03.2022 | 17,91 | 17,97 | 17,27 | 17,51 | -1,85% | 740,00 |
| 24.03.2022 | 17,31 | 17,84 | 17,03 | 17,84 | 3,48% | - |
| 23.03.2022 | 17,69 | 17,69 | 16,91 | 17,24 | -2,10% | 1.500,00 |
| 22.03.2022 | 17,51 | 17,71 | 17,28 | 17,61 | 0,46% | 520,00 |
| 21.03.2022 | 17,10 | 17,69 | 17,10 | 17,53 | 2,04% | - |
| 18.03.2022 | 17,12 | 17,48 | 16,73 | 17,18 | 0,47% | 220,00 |
| 17.03.2022 | 17,22 | 17,34 | 16,84 | 17,10 | -0,64% | 480,00 |
| 16.03.2022 | 16,33 | 17,25 | 16,28 | 17,21 | 7,03% | 922,00 |
| 15.03.2022 | 15,90 | 16,15 | 15,46 | 16,08 | 0,75% | 470,00 |
| 14.03.2022 | 15,97 | 16,26 | 15,72 | 15,96 | 1,92% | 267,00 |
| 11.03.2022 | 15,48 | 16,04 | 15,26 | 15,66 | 1,23% | 840,00 |
| 10.03.2022 | 15,91 | 16,12 | 15,27 | 15,47 | -2,77% | 250,00 |
| 09.03.2022 | 14,92 | 16,00 | 14,86 | 15,91 | 8,30% | 411,00 |
| 08.03.2022 | 14,59 | 15,36 | 14,36 | 14,69 | -0,20% | 330,00 |
| 07.03.2022 | 14,82 | 15,30 | 14,23 | 14,72 | -3,73% | 1.821,00 |
| 04.03.2022 | 15,80 | 16,14 | 15,11 | 15,29 | -4,14% | 850,00 |
| 03.03.2022 | 16,36 | 16,72 | 15,88 | 15,95 | -2,15% | 729,00 |
| 02.03.2022 | 16,49 | 16,57 | 16,01 | 16,30 | -1,15% | 1.740,00 |
| 01.03.2022 | 17,51 | 17,51 | 16,36 | 16,49 | -4,90% | 970,00 |
| 28.02.2022 | 16,31 | 17,36 | 16,29 | 17,34 | 1,58% | 100,00 |
| 25.02.2022 | 16,70 | 17,10 | 16,44 | 17,07 | 2,40% | 307,00 |
| 24.02.2022 | 15,31 | 16,79 | 15,28 | 16,67 | 2,40% | 606,00 |
| 23.02.2022 | 16,59 | 17,05 | 16,22 | 16,28 | -1,15% | 324,00 |
| 22.02.2022 | 15,75 | 17,02 | 15,31 | 16,47 | 4,64% | 1.120,00 |
| 21.02.2022 | 17,60 | 17,62 | 15,66 | 15,74 | -9,80% | 3.797,00 |
| 18.02.2022 | 17,91 | 18,03 | 17,40 | 17,45 | -1,75% | 1.231,00 |
| 17.02.2022 | 18,08 | 18,35 | 17,62 | 17,76 | -2,90% | 704,00 |
| 16.02.2022 | 18,46 | 18,65 | 18,00 | 18,29 | -0,76% | - |
| 15.02.2022 | 17,43 | 18,45 | 17,35 | 18,43 | 5,50% | 2.067,00 |
| 14.02.2022 | 17,65 | 17,93 | 17,06 | 17,47 | -3,48% | 3.035,00 |
| 11.02.2022 | 18,48 | 18,62 | 18,08 | 18,10 | -2,43% | 687,00 |
| 10.02.2022 | 18,89 | 19,19 | 18,27 | 18,55 | -1,64% | 300,00 |
| 09.02.2022 | 18,24 | 18,88 | 18,10 | 18,86 | 4,03% | 1.347,00 |
| 08.02.2022 | 17,73 | 18,17 | 17,53 | 18,13 | 2,78% | 2.418,00 |
| 07.02.2022 | 17,65 | 17,98 | 17,34 | 17,64 | 0,00% | 477,00 |
| 04.02.2022 | 18,56 | 18,56 | 17,57 | 17,64 | -3,71% | 1.791,00 |
| 03.02.2022 | 19,01 | 19,06 | 18,23 | 18,32 | -4,33% | 971,00 |
| 02.02.2022 | 19,67 | 20,03 | 18,95 | 19,15 | -2,49% | 720,00 |
| 01.02.2022 | 19,17 | 19,70 | 19,12 | 19,64 | 2,24% | 320,00 |
| 31.01.2022 | 18,90 | 19,23 | 18,52 | 19,21 | 2,51% | 2.570,00 |
| 28.01.2022 | 18,77 | 18,85 | 18,23 | 18,74 | -0,79% | 1.730,00 |
| 27.01.2022 | 18,87 | 19,51 | 18,57 | 18,89 | -1,77% | 275,00 |
| 26.01.2022 | 18,91 | 19,49 | 18,80 | 19,23 | 2,29% | 960,00 |
| 25.01.2022 | 18,76 | 19,07 | 18,45 | 18,80 | 0,00% | 250,00 |
| 24.01.2022 | 19,38 | 19,45 | 18,11 | 18,80 | -2,64% | 1.069,00 |
| 21.01.2022 | 19,07 | 19,74 | 19,01 | 19,31 | 0,63% | 11.425,00 |
| 20.01.2022 | 19,10 | 19,57 | 18,83 | 19,19 | 1,11% | 2.397,00 |
| 19.01.2022 | 19,27 | 19,48 | 18,94 | 18,98 | -2,11% | 3.370,00 |
| 18.01.2022 | 19,71 | 19,79 | 19,22 | 19,39 | -2,02% | 230,00 |
| 17.01.2022 | 19,92 | 19,98 | 19,51 | 19,79 | -0,83% | 230,00 |
| 14.01.2022 | 19,82 | 19,97 | 19,30 | 19,96 | 1,09% | 1.770,00 |
| 13.01.2022 | 19,01 | 20,15 | 19,01 | 19,74 | 3,51% | 2.438,00 |
| 12.01.2022 | 20,15 | 20,28 | 18,18 | 19,07 | -4,84% | 18.467,00 |
| 11.01.2022 | 19,99 | 20,25 | 19,77 | 20,04 | 0,55% | 300,00 |
| 10.01.2022 | 20,58 | 20,65 | 19,46 | 19,93 | -3,02% | 2.006,00 |
| 07.01.2022 | 20,58 | 20,70 | 20,15 | 20,55 | 0,37% | 2.125,00 |
| 06.01.2022 | 20,60 | 20,90 | 20,25 | 20,48 | -1,33% | 428,00 |
| 05.01.2022 | 21,13 | 21,20 | 20,75 | 20,75 | -2,01% | 760,00 |
| 04.01.2022 | 21,70 | 21,90 | 20,65 | 21,18 | -2,42% | 4.621,00 |
| 03.01.2022 | 20,88 | 22,05 | 20,85 | 21,70 | 3,95% | 9.934,00 |
| 30.12.2021 | 20,60 | 20,90 | 20,48 | 20,88 | 1,71% | 30,00 |