36,750€
-4,67%
Echtzeit-Aktienkurs Süss MicroTec SE
Bid:
Ask:
Aktienkurse zur Süss MicroTec SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,70 | 38,95 | 35,85 | 36,55 | -5,92% | 9.958,00 |
27.03.2024 | 40,45 | 40,45 | 37,08 | 38,85 | -2,63% | 21.469,00 |
26.03.2024 | 40,03 | 40,68 | 39,43 | 39,90 | 0,00% | 19.694,00 |
25.03.2024 | 38,08 | 40,00 | 37,88 | 39,90 | 5,28% | 14.059,00 |
22.03.2024 | 36,18 | 38,38 | 36,08 | 37,90 | 3,98% | 10.860,00 |
21.03.2024 | 36,75 | 37,50 | 36,10 | 36,45 | 0,00% | 188,00 |
20.03.2024 | 36,60 | 36,80 | 35,40 | 36,45 | -0,61% | 3.968,00 |
19.03.2024 | 37,15 | 37,75 | 36,20 | 36,68 | -1,81% | 10.642,00 |
18.03.2024 | 37,63 | 38,75 | 36,90 | 37,35 | -0,80% | 4.402,00 |
15.03.2024 | 35,98 | 37,80 | 35,98 | 37,65 | 4,58% | 10.592,00 |
14.03.2024 | 36,65 | 37,40 | 35,90 | 36,00 | -1,23% | 5.979,00 |
13.03.2024 | 35,10 | 37,10 | 35,05 | 36,45 | 3,99% | 8.781,00 |
12.03.2024 | 34,15 | 35,43 | 33,90 | 35,05 | 2,64% | 11.936,00 |
11.03.2024 | 38,33 | 38,43 | 33,23 | 34,15 | -10,54% | 8.610,00 |
08.03.2024 | 41,48 | 41,58 | 38,03 | 38,18 | -7,90% | 8.655,00 |
07.03.2024 | 39,78 | 41,88 | 39,55 | 41,45 | 4,21% | 4.847,00 |
06.03.2024 | 38,35 | 40,13 | 38,25 | 39,78 | 4,46% | 6.667,00 |
05.03.2024 | 38,30 | 39,80 | 37,90 | 38,08 | -1,10% | 8.845,00 |
04.03.2024 | 39,70 | 40,65 | 38,23 | 38,50 | -4,82% | 6.261,00 |
01.03.2024 | 38,68 | 40,65 | 38,58 | 40,45 | 5,06% | 28.839,00 |
29.02.2024 | 37,90 | 38,70 | 36,85 | 38,50 | 2,33% | 6.047,00 |
28.02.2024 | 39,18 | 39,88 | 36,85 | 37,63 | -3,28% | 14.795,00 |
27.02.2024 | 38,98 | 41,18 | 38,48 | 38,90 | -0,58% | 4.045,00 |
26.02.2024 | 36,80 | 39,20 | 36,80 | 39,13 | 5,81% | 7.168,00 |
23.02.2024 | 37,35 | 37,73 | 36,80 | 36,98 | -0,67% | 11.896,00 |
22.02.2024 | 35,73 | 38,18 | 35,58 | 37,23 | 5,75% | 8.488,00 |
21.02.2024 | 35,33 | 35,93 | 34,83 | 35,20 | 0,43% | 4.540,00 |
20.02.2024 | 35,45 | 35,85 | 34,75 | 35,05 | -1,82% | 3.610,00 |
19.02.2024 | 36,95 | 37,68 | 35,40 | 35,70 | -3,32% | 6.835,00 |
16.02.2024 | 37,18 | 39,58 | 35,80 | 36,93 | -1,14% | 12.761,00 |
15.02.2024 | 35,63 | 37,38 | 35,63 | 37,35 | 4,92% | 16.696,00 |
14.02.2024 | 34,03 | 35,88 | 33,90 | 35,60 | 5,01% | 9.225,00 |
13.02.2024 | 35,20 | 35,38 | 33,28 | 33,90 | -3,21% | 21.340,00 |
12.02.2024 | 34,35 | 35,68 | 34,00 | 35,03 | 2,64% | 7.460,00 |
09.02.2024 | 32,80 | 34,40 | 32,55 | 34,13 | 4,36% | 20.556,00 |
08.02.2024 | 32,35 | 32,85 | 32,05 | 32,70 | 1,79% | 6.470,00 |
07.02.2024 | 31,85 | 32,45 | 31,23 | 32,13 | 0,63% | 1.055,00 |
06.02.2024 | 31,83 | 32,40 | 31,55 | 31,93 | 0,79% | - |
05.02.2024 | 31,63 | 32,00 | 31,60 | 31,68 | 0,16% | 3.075,00 |
02.02.2024 | 31,60 | 31,98 | 31,28 | 31,63 | 0,48% | 10.892,00 |
01.02.2024 | 31,33 | 32,00 | 31,18 | 31,48 | 0,40% | 12.010,00 |
31.01.2024 | 31,78 | 32,05 | 31,30 | 31,35 | -1,65% | 5.250,00 |
30.01.2024 | 31,93 | 32,20 | 31,60 | 31,88 | -0,23% | 165,00 |
29.01.2024 | 31,88 | 32,15 | 31,73 | 31,95 | 0,16% | 9.965,00 |
26.01.2024 | 32,00 | 32,15 | 30,38 | 31,90 | -1,39% | 6.932,00 |
25.01.2024 | 31,33 | 32,35 | 31,15 | 32,35 | 2,78% | 17.906,00 |
24.01.2024 | 30,68 | 31,70 | 30,53 | 31,48 | 3,03% | 19.420,00 |
23.01.2024 | 31,20 | 31,75 | 30,10 | 30,55 | -2,00% | 11.916,00 |
22.01.2024 | 29,08 | 31,58 | 28,65 | 31,18 | 8,34% | 13.980,00 |
19.01.2024 | 28,23 | 28,83 | 27,80 | 28,78 | 1,95% | - |
18.01.2024 | 27,45 | 28,28 | 27,30 | 28,23 | 3,11% | 2.116,00 |
17.01.2024 | 27,85 | 28,05 | 27,23 | 27,38 | -3,10% | 2.554,00 |
16.01.2024 | 27,55 | 28,33 | 27,55 | 28,25 | 1,25% | 4.156,00 |
15.01.2024 | 28,65 | 28,65 | 27,60 | 27,90 | -2,02% | 350,00 |
12.01.2024 | 28,15 | 28,65 | 27,68 | 28,48 | 1,70% | 29.230,00 |
11.01.2024 | 26,43 | 28,05 | 26,28 | 28,00 | 6,57% | 13.400,00 |
10.01.2024 | 26,48 | 26,58 | 26,10 | 26,28 | -0,85% | 3.828,00 |
09.01.2024 | 26,85 | 27,13 | 26,30 | 26,50 | -1,30% | 4.628,00 |
08.01.2024 | 26,38 | 26,93 | 25,83 | 26,85 | 1,51% | - |
05.01.2024 | 26,73 | 26,93 | 25,85 | 26,45 | -1,49% | - |
04.01.2024 | 26,13 | 26,98 | 25,70 | 26,85 | 3,27% | 5.800,00 |
03.01.2024 | 27,43 | 27,48 | 25,88 | 26,00 | -5,20% | 885,00 |
02.01.2024 | 27,73 | 28,38 | 27,05 | 27,43 | -1,44% | 14.990,00 |
29.12.2023 | 27,48 | 27,85 | 27,18 | 27,83 | 2,02% | 1.044,00 |
28.12.2023 | 27,20 | 27,58 | 26,95 | 27,28 | 1,21% | 8.230,00 |
27.12.2023 | 26,35 | 27,35 | 26,20 | 26,95 | 2,86% | 2.850,00 |
22.12.2023 | 26,93 | 27,10 | 26,00 | 26,20 | -3,14% | - |
21.12.2023 | 26,43 | 27,15 | 26,40 | 27,05 | 2,37% | 48.000,00 |
20.12.2023 | 27,13 | 27,35 | 26,30 | 26,43 | -2,40% | 2.551,00 |
19.12.2023 | 26,73 | 27,35 | 26,43 | 27,08 | 1,59% | 10.767,00 |
18.12.2023 | 26,45 | 26,85 | 26,10 | 26,65 | 1,23% | 588,00 |
15.12.2023 | 26,20 | 26,80 | 25,80 | 26,33 | 0,77% | 8.663,00 |
14.12.2023 | 25,70 | 26,55 | 25,43 | 26,13 | 1,55% | 19.150,00 |
13.12.2023 | 25,63 | 25,95 | 25,43 | 25,73 | 0,39% | 2.400,00 |
12.12.2023 | 25,93 | 25,93 | 25,35 | 25,63 | -0,58% | 16.400,00 |
11.12.2023 | 25,83 | 26,15 | 25,50 | 25,78 | -0,39% | 4.700,00 |
08.12.2023 | 25,15 | 26,13 | 24,88 | 25,88 | 3,09% | 2.700,00 |
07.12.2023 | 25,18 | 25,50 | 25,00 | 25,10 | -0,50% | - |
06.12.2023 | 25,73 | 25,73 | 25,13 | 25,23 | -1,46% | - |
05.12.2023 | 24,70 | 25,90 | 24,70 | 25,60 | 3,54% | 6.250,00 |
04.12.2023 | 26,33 | 26,85 | 24,73 | 24,73 | -6,34% | 4.380,00 |
01.12.2023 | 26,20 | 26,88 | 26,00 | 26,40 | 1,64% | 4.800,00 |
30.11.2023 | 26,60 | 27,00 | 25,95 | 25,98 | -2,26% | 7.204,00 |
29.11.2023 | 26,23 | 27,35 | 25,70 | 26,58 | 1,63% | 10.450,00 |
28.11.2023 | 26,05 | 26,30 | 25,60 | 26,15 | 0,48% | 6.000,00 |
27.11.2023 | 25,58 | 26,28 | 25,40 | 26,03 | 1,26% | 2.530,00 |
24.11.2023 | 25,48 | 25,85 | 25,35 | 25,70 | 0,98% | 3.800,00 |
23.11.2023 | 25,38 | 25,78 | 25,18 | 25,45 | 0,30% | 5.461,00 |
22.11.2023 | 24,43 | 25,55 | 24,20 | 25,38 | 3,68% | 8.550,00 |
21.11.2023 | 23,80 | 25,38 | 23,50 | 24,48 | 2,84% | 5.562,00 |
20.11.2023 | 23,25 | 23,80 | 23,10 | 23,80 | 1,93% | 8.625,00 |
17.11.2023 | 22,88 | 23,48 | 22,78 | 23,35 | 2,19% | - |
16.11.2023 | 23,25 | 23,25 | 22,55 | 22,85 | -1,08% | 1.950,00 |
15.11.2023 | 22,63 | 23,33 | 22,43 | 23,10 | 2,44% | 6.600,00 |
14.11.2023 | 22,63 | 22,70 | 22,25 | 22,55 | -0,22% | 2.000,00 |
13.11.2023 | 22,05 | 23,00 | 22,03 | 22,60 | 2,38% | 4.800,00 |
10.11.2023 | 21,73 | 22,10 | 21,20 | 22,08 | 1,15% | - |
09.11.2023 | 20,18 | 22,35 | 20,01 | 21,83 | 8,37% | 5.410,00 |
08.11.2023 | 17,00 | 20,65 | 16,74 | 20,14 | 18,33% | 5.035,00 |
07.11.2023 | 17,64 | 17,79 | 17,02 | 17,02 | -3,79% | 252,00 |