45,700€
-0,65%
Echtzeit-Aktienkurs SUESS MICROTEC SE NA O.N.
Bid:
Ask:
Aktienkurse zur SUESS MICROTEC SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 45,70 | 46,25 | 44,90 | 45,90 | -0,22% | 76.568,00 |
24.04.2024 | 47,55 | 47,55 | 45,65 | 46,00 | 0,22% | 79.848,00 |
23.04.2024 | 43,95 | 45,90 | 43,75 | 45,90 | 5,52% | 131.093,00 |
22.04.2024 | 43,00 | 44,20 | 42,75 | 43,50 | 0,35% | 103.672,00 |
19.04.2024 | 40,50 | 44,10 | 39,85 | 43,35 | 6,51% | 193.952,00 |
18.04.2024 | 40,65 | 42,65 | 39,95 | 40,70 | 0,62% | 127.580,00 |
17.04.2024 | 39,85 | 41,05 | 39,40 | 40,45 | 0,25% | 85.926,00 |
16.04.2024 | 38,60 | 40,35 | 37,70 | 40,35 | 2,15% | 69.756,00 |
15.04.2024 | 39,00 | 40,45 | 38,65 | 39,50 | 2,07% | 84.964,00 |
12.04.2024 | 39,45 | 40,40 | 38,45 | 38,70 | 0,00% | 52.299,00 |
11.04.2024 | 38,25 | 38,70 | 37,70 | 38,70 | 1,18% | 33.693,00 |
10.04.2024 | 38,50 | 38,90 | 37,55 | 38,25 | 0,00% | 50.152,00 |
09.04.2024 | 37,30 | 39,10 | 37,20 | 38,25 | 2,00% | 78.690,00 |
08.04.2024 | 37,25 | 37,55 | 36,95 | 37,50 | 0,54% | 63.558,00 |
05.04.2024 | 36,40 | 37,45 | 36,25 | 37,30 | -0,13% | 53.232,00 |
04.04.2024 | 37,15 | 37,35 | 36,40 | 37,35 | -0,27% | 75.988,00 |
03.04.2024 | 37,00 | 37,45 | 36,30 | 37,45 | 1,63% | 63.263,00 |
02.04.2024 | 37,30 | 38,00 | 36,35 | 36,85 | 0,82% | 83.095,00 |
28.03.2024 | 38,55 | 38,55 | 35,90 | 36,55 | -4,32% | 120.680,00 |
27.03.2024 | 39,00 | 39,25 | 37,10 | 38,20 | -3,29% | 308.140,00 |
26.03.2024 | 40,00 | 40,60 | 39,40 | 39,50 | 0,00% | 78.324,00 |
25.03.2024 | 38,35 | 39,60 | 37,85 | 39,50 | 3,27% | 88.446,00 |
22.03.2024 | 36,05 | 38,30 | 36,05 | 38,25 | 5,08% | 69.528,00 |
21.03.2024 | 37,10 | 37,50 | 36,15 | 36,40 | 1,53% | 60.008,00 |
20.03.2024 | 36,30 | 36,80 | 35,45 | 35,85 | -2,05% | 41.040,00 |
19.03.2024 | 37,10 | 37,75 | 36,20 | 36,60 | -1,88% | 39.435,00 |
18.03.2024 | 37,75 | 38,70 | 36,90 | 37,30 | -0,53% | 62.307,00 |
15.03.2024 | 36,25 | 37,80 | 36,10 | 37,50 | 3,45% | 181.989,00 |
14.03.2024 | 36,95 | 37,40 | 36,20 | 36,25 | -0,68% | 45.964,00 |
13.03.2024 | 36,70 | 37,10 | 36,20 | 36,50 | 4,29% | 109.150,00 |
12.03.2024 | 34,55 | 35,50 | 34,40 | 35,00 | 1,45% | 102.571,00 |
11.03.2024 | 37,75 | 37,75 | 33,10 | 34,50 | -9,92% | 241.522,00 |
08.03.2024 | 39,60 | 40,15 | 38,30 | 38,30 | -7,93% | 101.502,00 |
07.03.2024 | 39,90 | 41,95 | 39,55 | 41,60 | 3,61% | 90.775,00 |
06.03.2024 | 38,50 | 40,15 | 38,45 | 40,15 | 5,66% | 96.448,00 |
05.03.2024 | 38,25 | 39,80 | 37,85 | 38,00 | -1,17% | 71.673,00 |
04.03.2024 | 40,30 | 40,65 | 38,25 | 38,45 | -5,06% | 100.198,00 |
01.03.2024 | 39,30 | 40,75 | 39,05 | 40,50 | 5,47% | 109.129,00 |
29.02.2024 | 37,45 | 38,60 | 36,85 | 38,40 | 3,09% | 194.328,00 |
28.02.2024 | 38,70 | 38,90 | 36,85 | 37,25 | -7,68% | 156.890,00 |
27.02.2024 | 39,20 | 41,20 | 38,45 | 40,35 | 4,13% | 245.840,00 |
26.02.2024 | 37,05 | 38,75 | 36,95 | 38,75 | 4,73% | 152.122,00 |
23.02.2024 | 37,35 | 37,85 | 36,80 | 37,00 | -0,80% | 135.321,00 |
22.02.2024 | 36,35 | 38,30 | 36,35 | 37,30 | 6,57% | 294.115,00 |
21.02.2024 | 35,15 | 35,95 | 34,85 | 35,00 | -0,43% | 39.862,00 |
20.02.2024 | 35,65 | 35,85 | 34,75 | 35,15 | -1,13% | 45.705,00 |
19.02.2024 | 36,90 | 37,15 | 35,55 | 35,55 | -3,92% | 88.541,00 |
16.02.2024 | 38,00 | 38,35 | 35,75 | 37,00 | 0,54% | 279.365,00 |
15.02.2024 | 36,05 | 36,90 | 35,85 | 36,80 | 3,08% | 165.417,00 |
14.02.2024 | 34,20 | 35,90 | 34,20 | 35,70 | 4,23% | 167.807,00 |
13.02.2024 | 35,30 | 35,40 | 33,25 | 34,25 | -4,06% | 81.083,00 |
12.02.2024 | 34,25 | 35,70 | 33,90 | 35,70 | 4,23% | 86.783,00 |
09.02.2024 | 32,75 | 34,50 | 32,50 | 34,25 | 3,95% | 160.634,00 |
08.02.2024 | 32,30 | 32,95 | 31,95 | 32,95 | 2,01% | 57.945,00 |
07.02.2024 | 31,75 | 32,50 | 31,30 | 32,30 | 1,57% | 32.272,00 |
06.02.2024 | 32,10 | 32,40 | 31,50 | 31,80 | -0,31% | 28.880,00 |
05.02.2024 | 31,80 | 32,00 | 31,70 | 31,90 | 0,63% | 41.833,00 |
02.02.2024 | 31,40 | 31,95 | 31,30 | 31,70 | 0,96% | 51.465,00 |
01.02.2024 | 31,75 | 32,05 | 31,35 | 31,40 | -0,79% | 30.220,00 |
31.01.2024 | 32,00 | 32,05 | 31,20 | 31,65 | -1,09% | 31.562,00 |
30.01.2024 | 32,10 | 32,20 | 31,55 | 32,00 | 0,16% | 42.546,00 |
29.01.2024 | 31,85 | 32,15 | 31,70 | 31,95 | -0,16% | 30.762,00 |
26.01.2024 | 31,70 | 32,20 | 30,30 | 32,00 | -0,31% | 65.348,00 |
25.01.2024 | 31,55 | 32,20 | 31,15 | 32,10 | 1,90% | 48.162,00 |
24.01.2024 | 30,50 | 31,65 | 30,45 | 31,50 | 4,13% | 77.839,00 |
23.01.2024 | 31,50 | 31,80 | 30,10 | 30,25 | -3,97% | 92.247,00 |
22.01.2024 | 29,15 | 31,55 | 29,10 | 31,50 | 9,76% | 201.026,00 |
19.01.2024 | 28,30 | 28,70 | 27,80 | 28,70 | 1,77% | 49.533,00 |
18.01.2024 | 27,60 | 28,30 | 27,60 | 28,20 | 2,73% | 41.051,00 |
17.01.2024 | 27,75 | 28,00 | 27,30 | 27,45 | -2,66% | 25.455,00 |
16.01.2024 | 27,95 | 28,30 | 27,60 | 28,20 | 1,08% | 28.469,00 |
15.01.2024 | 28,60 | 28,60 | 27,50 | 27,90 | -1,59% | 28.353,00 |
12.01.2024 | 28,20 | 28,70 | 28,00 | 28,35 | 1,80% | 55.340,00 |
11.01.2024 | 26,40 | 28,00 | 26,40 | 27,85 | 6,10% | 107.277,00 |
10.01.2024 | 26,40 | 26,60 | 26,25 | 26,25 | -1,32% | 23.256,00 |
09.01.2024 | 27,00 | 27,00 | 26,35 | 26,60 | -0,75% | 24.187,00 |
08.01.2024 | 26,35 | 26,80 | 26,00 | 26,80 | 1,32% | 34.352,00 |
05.01.2024 | 26,65 | 26,95 | 25,85 | 26,45 | -1,31% | 40.731,00 |
04.01.2024 | 25,80 | 26,90 | 25,55 | 26,80 | 2,88% | 43.456,00 |
03.01.2024 | 27,25 | 27,25 | 25,85 | 26,05 | -4,93% | 75.183,00 |
02.01.2024 | 28,00 | 28,40 | 27,00 | 27,40 | -1,08% | 69.626,00 |
29.12.2023 | 27,45 | 27,80 | 27,40 | 27,70 | 0,73% | 20.174,00 |
28.12.2023 | 27,35 | 27,60 | 26,95 | 27,50 | 1,10% | 59.299,00 |
27.12.2023 | 26,30 | 27,35 | 26,30 | 27,20 | 3,62% | 36.720,00 |
22.12.2023 | 26,70 | 26,70 | 26,05 | 26,25 | -3,14% | 38.551,00 |
21.12.2023 | 26,65 | 27,15 | 26,65 | 27,10 | 0,74% | 33.209,00 |
20.12.2023 | 27,10 | 27,35 | 26,45 | 26,90 | -0,55% | 42.890,00 |
19.12.2023 | 26,50 | 27,30 | 26,50 | 27,05 | 1,31% | 47.064,00 |
18.12.2023 | 26,45 | 26,90 | 26,10 | 26,70 | 0,38% | 71.814,00 |
15.12.2023 | 26,25 | 26,80 | 25,85 | 26,60 | 1,53% | 31.365,00 |
14.12.2023 | 26,00 | 26,55 | 25,40 | 26,20 | 2,34% | 93.806,00 |
13.12.2023 | 25,50 | 26,00 | 25,45 | 25,60 | 0,00% | 70.422,00 |
12.12.2023 | 25,75 | 25,75 | 25,35 | 25,60 | -0,58% | 21.668,00 |
11.12.2023 | 25,95 | 26,15 | 25,60 | 25,75 | -0,96% | 35.347,00 |
08.12.2023 | 25,15 | 26,15 | 24,80 | 26,00 | 3,17% | 78.981,00 |
07.12.2023 | 25,15 | 25,55 | 25,00 | 25,20 | -0,59% | 50.688,00 |
06.12.2023 | 25,80 | 25,80 | 25,15 | 25,35 | -1,17% | 23.471,00 |
05.12.2023 | 25,05 | 25,90 | 24,75 | 25,65 | 1,79% | 32.979,00 |
04.12.2023 | 26,55 | 26,80 | 25,20 | 25,20 | -4,00% | 71.092,00 |
01.12.2023 | 26,60 | 26,80 | 26,05 | 26,25 | -1,50% | 45.640,00 |