14,100€
-0,53%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 14,10 | 14,13 | 14,03 | 14,03 | -1,06% | 1,00 |
| 07.08.2025 | 14,10 | 14,18 | 14,00 | 14,18 | 0,00% | - |
| 06.08.2025 | 14,15 | 14,20 | 13,85 | 14,18 | 0,35% | - |
| 05.08.2025 | 14,25 | 14,25 | 13,80 | 14,13 | -0,88% | - |
| 04.08.2025 | 14,10 | 14,43 | 13,65 | 14,25 | 2,70% | - |
| 01.08.2025 | 14,55 | 14,75 | 13,45 | 13,88 | -5,29% | 100,00 |
| 31.07.2025 | 15,70 | 15,78 | 14,43 | 14,65 | -6,39% | 1.950,00 |
| 30.07.2025 | 15,65 | 15,70 | 15,43 | 15,65 | -0,16% | - |
| 29.07.2025 | 15,25 | 15,68 | 15,25 | 15,68 | 2,62% | - |
| 28.07.2025 | 15,15 | 15,53 | 15,05 | 15,28 | -0,33% | - |
| 25.07.2025 | 15,33 | 15,43 | 15,28 | 15,33 | -0,16% | - |
| 24.07.2025 | 15,83 | 15,85 | 15,30 | 15,35 | -2,85% | 180,00 |
| 23.07.2025 | 15,78 | 15,90 | 15,30 | 15,80 | 0,48% | - |
| 22.07.2025 | 16,05 | 16,05 | 15,73 | 15,73 | -0,47% | - |
| 21.07.2025 | 15,98 | 16,05 | 15,73 | 15,80 | -1,56% | - |
| 18.07.2025 | 15,95 | 16,05 | 15,73 | 16,05 | 0,00% | - |
| 17.07.2025 | 16,05 | 16,13 | 15,75 | 16,05 | 1,10% | - |
| 16.07.2025 | 16,03 | 16,05 | 15,68 | 15,88 | -1,09% | 120,00 |
| 15.07.2025 | 16,13 | 16,23 | 15,68 | 16,05 | -0,47% | 100,00 |
| 14.07.2025 | 16,13 | 16,25 | 16,08 | 16,13 | -0,15% | 400,00 |
| 11.07.2025 | 16,13 | 16,20 | 16,10 | 16,15 | 0,31% | - |
| 10.07.2025 | 16,13 | 16,20 | 16,00 | 16,10 | 0,47% | - |
| 09.07.2025 | 16,13 | 16,20 | 15,80 | 16,03 | -1,08% | 65,00 |
| 08.07.2025 | 16,10 | 16,20 | 16,05 | 16,20 | 0,47% | - |
| 07.07.2025 | 16,08 | 16,15 | 15,98 | 16,13 | 0,00% | - |
| 04.07.2025 | 16,13 | 16,13 | 15,95 | 16,13 | 0,00% | - |
| 03.07.2025 | 16,03 | 16,28 | 15,93 | 16,13 | 0,00% | - |
| 02.07.2025 | 16,10 | 16,13 | 15,93 | 16,13 | 0,00% | - |
| 01.07.2025 | 16,10 | 16,13 | 15,85 | 16,13 | 1,90% | - |
| 30.06.2025 | 16,10 | 16,13 | 15,75 | 15,83 | -1,40% | - |
| 27.06.2025 | 16,10 | 16,13 | 15,90 | 16,05 | 0,00% | - |
| 26.06.2025 | 16,10 | 16,10 | 15,90 | 16,05 | 1,10% | - |
| 25.06.2025 | 15,98 | 16,10 | 15,88 | 15,88 | -0,63% | - |
| 24.06.2025 | 16,18 | 16,28 | 15,85 | 15,98 | -0,78% | - |
| 23.06.2025 | 16,23 | 16,33 | 16,08 | 16,10 | -0,77% | - |
| 20.06.2025 | 15,98 | 16,23 | 15,98 | 16,23 | 1,09% | - |
| 19.06.2025 | 16,08 | 16,48 | 15,98 | 16,05 | -0,77% | - |
| 18.06.2025 | 16,18 | 16,45 | 16,10 | 16,18 | 0,47% | - |
| 17.06.2025 | 16,03 | 16,48 | 16,03 | 16,10 | 0,00% | - |
| 16.06.2025 | 16,15 | 16,53 | 16,10 | 16,10 | -0,16% | - |
| 13.06.2025 | 16,00 | 16,45 | 15,98 | 16,13 | -0,62% | 307,00 |
| 12.06.2025 | 16,35 | 16,45 | 16,13 | 16,23 | -1,37% | - |
| 11.06.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 1,23% | - |
| 10.06.2025 | 16,33 | 16,78 | 16,20 | 16,25 | -0,46% | - |
| 09.06.2025 | 16,33 | 16,80 | 16,30 | 16,33 | -0,46% | - |
| 06.06.2025 | 16,50 | 16,93 | 16,30 | 16,40 | -0,46% | - |
| 05.06.2025 | 16,88 | 16,95 | 16,48 | 16,48 | -2,37% | - |
| 04.06.2025 | 16,80 | 16,90 | 16,80 | 16,88 | 0,45% | - |
| 03.06.2025 | 16,85 | 16,98 | 16,75 | 16,80 | -0,30% | - |
| 02.06.2025 | 16,38 | 16,95 | 16,35 | 16,85 | 2,43% | - |
| 30.05.2025 | 16,43 | 16,60 | 16,43 | 16,45 | 0,15% | - |
| 29.05.2025 | 16,43 | 16,53 | 16,35 | 16,43 | 0,00% | - |
| 28.05.2025 | 16,40 | 16,68 | 16,10 | 16,43 | 0,15% | - |
| 27.05.2025 | 16,38 | 16,45 | 16,10 | 16,40 | -0,15% | 75,00 |
| 26.05.2025 | 16,58 | 16,93 | 16,30 | 16,43 | -1,50% | - |
| 23.05.2025 | 16,73 | 16,88 | 16,33 | 16,68 | -0,89% | - |
| 22.05.2025 | 16,63 | 16,85 | 16,48 | 16,83 | 0,60% | - |
| 21.05.2025 | 16,38 | 16,83 | 16,33 | 16,73 | 1,52% | - |
| 20.05.2025 | 16,75 | 16,88 | 16,30 | 16,48 | -2,23% | - |
| 19.05.2025 | 16,70 | 16,93 | 16,65 | 16,85 | -0,44% | - |
| 16.05.2025 | 16,75 | 17,35 | 16,70 | 16,93 | 0,45% | - |
| 15.05.2025 | 17,00 | 17,28 | 16,73 | 16,85 | -0,74% | - |
| 14.05.2025 | 17,00 | 17,30 | 16,98 | 16,98 | -0,29% | - |
| 13.05.2025 | 16,88 | 17,35 | 16,80 | 17,03 | 0,29% | - |
| 12.05.2025 | 16,98 | 17,33 | 16,80 | 16,98 | -0,44% | - |
| 09.05.2025 | 17,25 | 17,43 | 17,03 | 17,05 | -1,02% | - |
| 08.05.2025 | 17,05 | 17,45 | 16,43 | 17,23 | 0,29% | - |
| 07.05.2025 | 16,68 | 17,30 | 16,15 | 17,18 | 3,00% | 500,00 |
| 06.05.2025 | 16,65 | 16,78 | 16,60 | 16,68 | 0,15% | - |
| 05.05.2025 | 16,15 | 16,73 | 16,08 | 16,65 | 2,62% | - |
| 02.05.2025 | 16,28 | 16,48 | 15,98 | 16,23 | 0,15% | - |
| 30.04.2025 | 16,03 | 16,43 | 16,03 | 16,20 | -1,07% | - |
| 29.04.2025 | 16,10 | 16,38 | 15,95 | 16,38 | 1,55% | - |
| 28.04.2025 | 15,58 | 16,13 | 15,50 | 16,13 | 3,37% | - |
| 25.04.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,79% | - |
| 24.04.2025 | 15,43 | 15,50 | 15,33 | 15,33 | -0,65% | - |
| 23.04.2025 | 15,80 | 16,00 | 15,40 | 15,43 | -0,80% | 250,00 |
| 22.04.2025 | 15,38 | 15,83 | 15,28 | 15,55 | 0,81% | - |
| 17.04.2025 | 15,50 | 15,60 | 15,28 | 15,43 | 0,00% | - |
| 16.04.2025 | 15,28 | 15,60 | 15,15 | 15,43 | -0,16% | - |
| 15.04.2025 | 15,58 | 15,70 | 15,45 | 15,45 | -0,32% | 250,00 |
| 14.04.2025 | 16,33 | 16,43 | 15,35 | 15,50 | -1,74% | - |
| 11.04.2025 | 15,78 | 16,30 | 15,20 | 15,78 | 0,16% | 240,00 |
| 10.04.2025 | 16,75 | 16,98 | 15,73 | 15,75 | -5,97% | - |
| 09.04.2025 | 16,10 | 16,75 | 15,98 | 16,75 | 3,24% | - |
| 08.04.2025 | 16,73 | 16,95 | 16,10 | 16,23 | -1,07% | - |
| 07.04.2025 | 16,20 | 17,48 | 15,63 | 16,40 | 0,92% | 400,00 |
| 04.04.2025 | 16,20 | 16,45 | 16,10 | 16,25 | -0,31% | - |
| 03.04.2025 | 17,25 | 17,60 | 16,30 | 16,30 | -7,39% | - |
| 02.04.2025 | 17,35 | 17,60 | 17,35 | 17,60 | 0,86% | 230,00 |
| 01.04.2025 | 17,30 | 17,60 | 17,25 | 17,45 | 0,29% | 250,00 |
| 31.03.2025 | 17,05 | 17,75 | 16,70 | 17,40 | 2,05% | - |
| 28.03.2025 | 17,75 | 17,80 | 17,05 | 17,05 | -3,67% | - |
| 27.03.2025 | 17,65 | 17,80 | 17,65 | 17,70 | 0,28% | - |
| 26.03.2025 | 17,60 | 17,80 | 17,60 | 17,65 | 0,28% | 50,00 |
| 25.03.2025 | 17,65 | 18,00 | 17,50 | 17,60 | -0,28% | - |
| 24.03.2025 | 17,80 | 18,20 | 17,65 | 17,65 | -0,84% | - |
| 21.03.2025 | 18,05 | 18,20 | 17,65 | 17,80 | -1,66% | - |
| 20.03.2025 | 17,95 | 18,20 | 17,95 | 18,10 | 0,84% | - |
| 19.03.2025 | 18,25 | 18,30 | 17,75 | 17,95 | -1,64% | - |