40,475€
0,06%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,50 | 42,48 | 39,70 | 40,48 | 0,06% | 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 | 26,45 | 28,20 | 26,00 | 27,85 | 5,69% | 25.644,00 |
| 10.01.2024 | 26,45 | 26,60 | 26,00 | 26,35 | -0,94% | 1.738,00 |
| 09.01.2024 | 26,70 | 26,95 | 26,30 | 26,60 | -0,56% | 2.645,00 |
| 08.01.2024 | 25,90 | 26,85 | 25,90 | 26,75 | 1,52% | 3.630,00 |
| 05.01.2024 | 26,80 | 27,00 | 25,90 | 26,35 | -2,41% | 3.462,00 |
| 04.01.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | 4.996,00 |
| 03.01.2024 | 27,45 | 27,45 | 25,85 | 26,20 | -4,73% | 14.299,00 |
| 02.01.2024 | 27,65 | 28,35 | 26,95 | 27,50 | -0,90% | 17.614,00 |
| 29.12.2023 | 27,30 | 27,75 | 27,20 | 27,75 | 1,83% | 9.238,00 |
| 28.12.2023 | 27,00 | 27,50 | 26,95 | 27,25 | 1,49% | 32.814,00 |
| 27.12.2023 | 26,40 | 27,30 | 26,35 | 26,85 | 2,87% | 13.984,00 |
| 22.12.2023 | 27,25 | 27,25 | 25,95 | 26,10 | -3,69% | 14.572,00 |
| 21.12.2023 | 26,45 | 27,10 | 26,40 | 27,10 | 2,46% | 8.068,00 |
| 20.12.2023 | 27,10 | 27,20 | 26,35 | 26,45 | -2,94% | 8.318,00 |
| 19.12.2023 | 26,75 | 27,30 | 26,65 | 27,25 | 2,44% | 30.928,00 |
| 18.12.2023 | 26,30 | 26,80 | 26,20 | 26,60 | 1,14% | 8.613,00 |
| 15.12.2023 | 25,95 | 26,65 | 25,90 | 26,30 | 0,38% | 7.052,00 |
| 14.12.2023 | 25,70 | 26,45 | 25,50 | 26,20 | 1,75% | 15.619,00 |
| 13.12.2023 | 25,75 | 25,90 | 25,35 | 25,75 | 1,38% | 9.343,00 |
| 12.12.2023 | 25,65 | 25,70 | 25,30 | 25,40 | -2,12% | 6.743,00 |
| 11.12.2023 | 25,75 | 26,15 | 25,55 | 25,95 | 0,58% | 5.745,00 |
| 08.12.2023 | 24,90 | 26,00 | 24,75 | 25,80 | 3,61% | 8.784,00 |
| 07.12.2023 | 24,95 | 25,50 | 24,90 | 24,90 | -0,80% | 3.806,00 |
| 06.12.2023 | 25,50 | 25,65 | 25,05 | 25,10 | -1,18% | 12.842,00 |
| 05.12.2023 | 24,80 | 25,90 | 24,70 | 25,40 | 2,42% | 6.362,00 |
| 04.12.2023 | 25,90 | 26,75 | 24,55 | 24,80 | -6,24% | 19.800,00 |
| 01.12.2023 | 26,20 | 26,80 | 26,10 | 26,45 | 1,93% | 4.769,00 |
| 30.11.2023 | 26,75 | 26,90 | 25,90 | 25,95 | -2,26% | 10.515,00 |
| 29.11.2023 | 26,15 | 27,40 | 25,70 | 26,55 | 1,53% | 24.624,00 |
| 28.11.2023 | 25,90 | 26,20 | 25,60 | 26,15 | 0,38% | 8.102,00 |
| 27.11.2023 | 25,50 | 26,20 | 25,45 | 26,05 | 1,96% | 20.758,00 |
| 24.11.2023 | 25,55 | 25,80 | 25,35 | 25,55 | 0,00% | 7.494,00 |