SUSS MicroTec SE SMHN
XETR · Deutschland · Produzierendes Gewerbe
€73,60+0,20 (+0,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €73,40 | +3,09 % | €71,35 | €74,05 | €71,05 | 57,30K |
| 2026-09-29 | €71,20 | +5,40 % | €69,30 | €72,30 | €69,30 | 65,91K |
| 2026-09-28 | €67,55 | +0,52 % | €66,55 | €69,05 | €65,85 | 50,78K |
| 2026-09-25 | €67,20 | -2,11 % | €70,85 | €71,30 | €67,20 | 58,35K |
| 2026-09-24 | €68,65 | -4,25 % | €71,35 | €72,05 | €68,60 | 66,39K |
| 2026-09-23 | €71,70 | -2,05 % | €74,25 | €75,00 | €71,60 | 55,29K |
| 2026-09-22 | €73,20 | +3,24 % | €71,60 | €73,70 | €70,90 | 51,72K |
| 2026-09-21 | €70,90 | +4,19 % | €68,75 | €73,00 | €68,75 | 57,16K |
| 2026-09-18 | €68,05 | +0,44 % | €70,20 | €71,30 | €67,50 | 688,97K |
| 2026-09-17 | €67,75 | +1,42 % | €66,85 | €68,60 | €65,85 | 57,51K |
| 2026-09-16 | €66,80 | +3,97 % | €65,80 | €67,45 | €64,95 | 51,78K |
| 2026-09-15 | €64,25 | -0,62 % | €66,15 | €66,45 | €63,60 | 70,11K |
| 2026-09-14 | €64,65 | -9,45 % | €68,95 | €68,95 | €64,65 | 151,94K |
| 2026-09-11 | €71,40 | -1,18 % | €72,15 | €72,85 | €70,70 | 46,08K |
| 2026-09-10 | €72,25 | -1,83 % | €73,40 | €75,05 | €71,40 | 61,76K |
| 2026-09-09 | €73,60 | -1,01 % | €74,75 | €75,00 | €72,55 | 55,12K |
| 2026-09-08 | €74,35 | -2,36 % | €75,95 | €75,95 | €72,60 | 70,55K |
| 2026-09-07 | €76,15 | +5,18 % | €74,30 | €76,30 | €74,00 | 68,62K |
| 2026-09-04 | €72,40 | +6,08 % | €69,60 | €74,00 | €69,30 | 119,58K |
| 2026-09-03 | €68,25 | +0,15 % | €70,00 | €70,35 | €66,75 | 40,09K |
| 2026-09-02 | €68,15 | -0,22 % | €68,05 | €69,00 | €67,40 | 53,27K |
| 2026-09-01 | €68,30 | -2,29 % | €69,50 | €70,90 | €67,80 | 41,25K |
| 2026-08-31 | €69,90 | -2,44 % | €71,25 | €72,20 | €69,70 | 56,38K |
| 2026-08-28 | €71,65 | -0,07 % | €71,50 | €73,45 | €71,50 | 42,76K |
| 2026-08-27 | €71,70 | +3,61 % | €74,00 | €75,70 | €71,70 | 92,90K |
| 2026-08-26 | €69,20 | -1,21 % | €70,30 | €71,15 | €68,75 | 63,39K |
| 2026-08-25 | €70,05 | +1,45 % | €71,20 | €71,45 | €69,95 | 54,37K |
| 2026-08-24 | €69,05 | -5,99 % | €70,00 | €73,35 | €69,05 | 128,40K |
| 2026-08-21 | €73,45 | +1,73 % | €73,15 | €74,65 | €72,50 | 64,73K |
| 2026-08-20 | €72,20 | -0,96 % | €74,05 | €74,50 | €71,80 | 56,92K |
| 2026-08-19 | €72,90 | -6,30 % | €78,40 | €78,60 | €72,90 | 126,82K |
| 2026-08-18 | €77,80 | -8,09 % | €82,90 | €82,90 | €77,80 | 83,87K |
| 2026-08-17 | €84,65 | +1,38 % | €86,20 | €86,85 | €83,20 | 56,87K |
| 2026-08-14 | €83,50 | -0,48 % | €83,25 | €84,95 | €81,95 | 40,51K |
| 2026-08-13 | €83,90 | +0,90 % | €83,80 | €84,85 | €82,70 | 72,49K |
| 2026-08-12 | €83,15 | +5,05 % | €82,25 | €84,20 | €81,50 | 91,47K |
| 2026-08-11 | €79,15 | +2,39 % | €77,05 | €81,20 | €76,60 | 82,90K |
| 2026-08-10 | €77,30 | -7,09 % | €83,60 | €84,45 | €77,30 | 150,42K |
| 2026-08-07 | €83,20 | +5,18 % | €84,50 | €85,15 | €80,60 | 122,60K |
| 2026-08-06 | €79,10 | +0,51 % | €78,70 | €79,95 | €75,45 | 134,18K |
| 2026-08-05 | €78,70 | -1,01 % | €79,85 | €80,15 | €77,35 | 74,33K |
| 2026-08-04 | €79,50 | +6,28 % | €77,00 | €79,50 | €75,75 | 98,21K |
| 2026-08-03 | €74,80 | +0,54 % | €74,80 | €75,80 | €71,35 | 58,60K |
| 2026-07-31 | €74,40 | +1,78 % | €77,75 | €79,20 | €74,00 | 180,65K |
| 2026-07-30 | €73,10 | +5,64 % | €69,45 | €75,50 | €68,65 | 154,40K |
| 2026-07-29 | €69,20 | -0,86 % | €67,60 | €72,10 | €66,95 | 141,74K |
| 2026-07-28 | €69,80 | -6,06 % | €71,80 | €73,60 | €68,00 | 141,67K |
| 2026-07-27 | €74,30 | -6,13 % | €80,00 | €80,00 | €74,30 | 92,69K |
| 2026-07-24 | €79,15 | -0,81 % | €78,30 | €81,45 | €77,70 | 46,96K |
| 2026-07-23 | €79,80 | -5,17 % | €83,50 | €83,90 | €79,55 | 72,80K |
| 2026-07-22 | €84,15 | +0,12 % | €81,40 | €84,45 | €80,95 | 50,23K |
| 2026-07-21 | €84,05 | +9,30 % | €81,30 | €84,05 | €78,05 | 68,94K |
| 2026-07-20 | €76,90 | -3,03 % | €80,05 | €80,05 | €76,90 | 77,37K |
| 2026-07-17 | €79,30 | -4,57 % | €79,20 | €80,20 | €76,35 | 109,02K |
| 2026-07-16 | €83,10 | +0,48 % | €83,35 | €83,35 | €80,00 | 98,93K |
| 2026-07-15 | €82,70 | -5,92 % | €89,20 | €90,05 | €81,65 | 86,72K |
| 2026-07-14 | €87,90 | +4,83 % | €82,45 | €88,20 | €81,85 | 55,68K |
| 2026-07-13 | €83,85 | -1,12 % | €82,50 | €87,25 | €82,20 | 54,90K |
| 2026-07-10 | €84,80 | +3,48 % | €79,45 | €86,50 | €79,00 | 131,57K |
| 2026-07-09 | €81,95 | +7,26 % | €79,50 | €83,45 | €79,40 | 82,80K |
| 2026-07-08 | €76,40 | -0,33 % | €78,80 | €78,80 | €74,30 | 83,56K |
| 2026-07-07 | €76,65 | -12,35 % | €83,65 | €84,30 | €76,05 | 271,19K |
| 2026-07-06 | €87,45 | -1,30 % | €85,25 | €88,35 | €84,55 | 64,43K |
| 2026-07-03 | €88,60 | +5,73 % | €85,85 | €88,60 | €84,55 | 103,51K |
| 2026-07-02 | €83,80 | -8,57 % | €88,00 | €90,60 | €83,65 | 137,94K |
| 2026-07-01 | €91,65 | -1,50 % | €93,00 | €96,75 | €90,80 | 77,54K |
| 2026-06-30 | €93,05 | -0,75 % | €97,00 | €97,00 | €91,05 | 92,81K |
| 2026-06-29 | €93,75 | +1,74 % | €92,90 | €95,75 | €90,25 | 66,60K |
| 2026-06-26 | €92,15 | -5,54 % | €94,30 | €97,35 | €92,15 | 118,72K |
| 2026-06-25 | €97,55 | +4,95 % | €98,90 | €101,20 | €94,35 | 108,16K |
| 2026-06-24 | €92,95 | -3,63 % | €100,20 | €100,50 | €91,70 | 86,10K |
| 2026-06-23 | €96,45 | -11,11 % | €100,30 | €100,50 | €93,30 | 213,24K |
| 2026-06-22 | €108,50 | -2,86 % | €115,90 | €118,40 | €108,30 | 111,57K |
| 2026-06-19 | €111,70 | +8,76 % | €105,70 | €113,90 | €105,70 | 579,88K |
| 2026-06-18 | €102,70 | +1,58 % | €103,00 | €104,30 | €100,70 | 62,68K |
| 2026-06-17 | €101,10 | +3,48 % | €99,70 | €101,10 | €97,85 | 58,92K |
| 2026-06-16 | €97,70 | -4,22 % | €101,40 | €101,40 | €96,85 | 68,61K |
| 2026-06-15 | €102,00 | +6,81 % | €99,00 | €102,00 | €96,65 | 101,91K |
| 2026-06-12 | €95,50 | +1,98 % | €96,40 | €96,65 | €91,45 | 47,21K |
| 2026-06-11 | €93,65 | +4,70 % | €89,90 | €94,25 | €89,50 | 52,86K |
| 2026-06-10 | €89,45 | -2,61 % | €90,80 | €92,85 | €88,25 | 69,34K |
| 2026-06-09 | €91,85 | -0,16 % | €93,95 | €97,00 | €91,85 | 109,53K |
| 2026-06-08 | €92,00 | +2,22 % | €85,35 | €92,60 | €85,15 | 89,33K |
| 2026-06-05 | €90,00 | -4,81 % | €92,00 | €92,50 | €87,50 | 108,09K |
| 2026-06-04 | €94,55 | -3,47 % | €98,00 | €98,00 | €91,40 | 84,22K |
| 2026-06-03 | €97,95 | +4,20 % | €94,00 | €100,90 | €92,95 | 164,18K |
| 2026-06-02 | €94,00 | +6,82 % | €91,60 | €95,20 | €88,65 | 113,78K |
| 2026-06-01 | €88,00 | -4,50 % | €95,00 | €95,10 | €87,65 | 70,05K |
| 2026-05-29 | €92,15 | -0,86 % | €95,35 | €95,35 | €91,55 | 119,31K |
| 2026-05-28 | €92,95 | +2,76 % | €92,80 | €94,35 | €91,95 | 81,43K |