16,200€
-7,95%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 18,25 | 18,30 | 18,15 | 18,25 | 0,00% | 250,00 |
| 17.03.2025 | 18,25 | 18,30 | 17,95 | 18,25 | 0,00% | 135,00 |
| 14.03.2025 | 18,55 | 18,55 | 18,25 | 18,25 | -0,82% | - |
| 13.03.2025 | 18,35 | 18,70 | 18,30 | 18,40 | 0,00% | 200,00 |
| 12.03.2025 | 17,90 | 18,40 | 17,80 | 18,40 | 3,37% | 256,00 |
| 11.03.2025 | 17,80 | 17,95 | 17,75 | 17,80 | 1,42% | - |
| 10.03.2025 | 17,00 | 18,25 | 16,90 | 17,55 | 3,24% | 650,00 |
| 07.03.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 3,00 |
| 06.03.2025 | 17,40 | 17,45 | 16,80 | 16,80 | -2,89% | - |
| 05.03.2025 | 16,10 | 17,30 | 15,95 | 17,30 | 7,45% | 99,00 |
| 04.03.2025 | 16,20 | 16,30 | 16,05 | 16,10 | -0,92% | - |
| 03.03.2025 | 16,25 | 16,35 | 16,05 | 16,25 | -0,31% | - |
| 28.02.2025 | 16,20 | 16,45 | 16,15 | 16,30 | -0,31% | - |
| 27.02.2025 | 16,90 | 16,95 | 16,25 | 16,35 | -3,25% | - |
| 26.02.2025 | 16,15 | 17,05 | 16,15 | 16,90 | 4,32% | - |
| 25.02.2025 | 17,25 | 17,35 | 16,15 | 16,20 | -5,81% | 550,00 |
| 24.02.2025 | 17,85 | 18,00 | 16,80 | 17,20 | -2,55% | 200,00 |
| 21.02.2025 | 17,80 | 17,85 | 17,50 | 17,65 | -0,84% | - |
| 20.02.2025 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | - |
| 19.02.2025 | 17,70 | 17,85 | 17,70 | 17,80 | 0,56% | - |
| 18.02.2025 | 17,80 | 18,15 | 17,70 | 17,70 | -0,84% | - |
| 17.02.2025 | 18,80 | 18,85 | 17,70 | 17,85 | -4,80% | 300,00 |
| 14.02.2025 | 18,80 | 18,90 | 18,50 | 18,75 | -0,27% | 217,00 |
| 13.02.2025 | 19,20 | 19,90 | 18,70 | 18,80 | -2,08% | 200,00 |
| 12.02.2025 | 19,80 | 19,85 | 18,70 | 19,20 | -2,78% | 200,00 |
| 11.02.2025 | 19,70 | 20,35 | 19,65 | 19,75 | 0,25% | - |
| 10.02.2025 | 20,60 | 20,80 | 19,65 | 19,70 | -4,37% | 200,00 |
| 07.02.2025 | 21,20 | 21,50 | 20,40 | 20,60 | -2,83% | 123,00 |
| 06.02.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 05.02.2025 | 21,50 | 21,60 | 21,10 | 21,20 | -1,85% | - |
| 04.02.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -1,37% | - |
| 03.02.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 31.01.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,80 | 21,90 | 21,70 | 21,80 | 0,46% | 30,00 |
| 29.01.2025 | 21,80 | 21,80 | 21,60 | 21,70 | -0,46% | - |
| 28.01.2025 | 22,20 | 22,20 | 20,90 | 21,80 | -1,80% | - |
| 27.01.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 6,73% | 350,00 |
| 24.01.2025 | 21,00 | 21,20 | 20,30 | 20,80 | -0,95% | - |
| 23.01.2025 | 20,40 | 21,20 | 20,05 | 21,00 | 3,45% | - |
| 22.01.2025 | 19,55 | 20,40 | 19,50 | 20,30 | 3,84% | - |
| 21.01.2025 | 19,70 | 19,75 | 19,55 | 19,55 | -0,76% | - |
| 20.01.2025 | 19,80 | 19,95 | 19,60 | 19,70 | -1,01% | - |
| 17.01.2025 | 19,80 | 19,95 | 19,70 | 19,90 | 0,76% | - |
| 16.01.2025 | 20,00 | 20,15 | 19,60 | 19,75 | -1,25% | - |
| 15.01.2025 | 19,90 | 20,05 | 19,80 | 20,00 | 0,50% | - |
| 14.01.2025 | 20,00 | 20,10 | 19,90 | 19,90 | -0,25% | - |
| 13.01.2025 | 19,80 | 20,10 | 19,70 | 19,95 | 0,76% | - |
| 10.01.2025 | 20,15 | 20,15 | 19,60 | 19,80 | -1,49% | - |
| 09.01.2025 | 19,95 | 20,20 | 19,90 | 20,10 | 1,01% | - |
| 08.01.2025 | 19,95 | 20,00 | 19,85 | 19,90 | -0,25% | 100,00 |
| 07.01.2025 | 19,80 | 19,95 | 19,75 | 19,95 | 1,01% | - |
| 06.01.2025 | 20,40 | 20,70 | 19,40 | 19,75 | -3,19% | 714,00 |
| 03.01.2025 | 19,70 | 20,50 | 19,70 | 20,40 | 3,55% | - |
| 02.01.2025 | 19,40 | 19,75 | 19,40 | 19,70 | 1,55% | - |
| 30.12.2024 | 19,30 | 19,75 | 19,20 | 19,40 | 0,52% | - |
| 27.12.2024 | 19,60 | 19,95 | 19,30 | 19,30 | -1,53% | 570,00 |
| 23.12.2024 | 19,65 | 20,60 | 19,55 | 19,60 | 0,26% | - |
| 20.12.2024 | 20,80 | 21,00 | 19,55 | 19,55 | -6,01% | - |
| 19.12.2024 | 21,40 | 21,50 | 20,70 | 20,80 | -2,80% | - |
| 18.12.2024 | 21,40 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 17.12.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 16.12.2024 | 20,90 | 22,60 | 20,90 | 22,00 | 5,26% | - |
| 13.12.2024 | 21,30 | 21,50 | 19,80 | 20,90 | -1,88% | - |
| 12.12.2024 | 21,80 | 22,60 | 21,20 | 21,30 | -2,29% | 229,00 |
| 11.12.2024 | 19,30 | 22,80 | 19,25 | 21,80 | 12,95% | 750,00 |
| 10.12.2024 | 19,50 | 20,20 | 19,25 | 19,30 | -1,03% | 425,00 |
| 09.12.2024 | 19,10 | 19,80 | 19,00 | 19,50 | 2,09% | 135,00 |
| 06.12.2024 | 19,60 | 19,70 | 19,05 | 19,10 | -2,55% | 118,00 |
| 05.12.2024 | 19,60 | 19,70 | 19,45 | 19,60 | 0,00% | 100,00 |
| 04.12.2024 | 19,70 | 19,80 | 19,55 | 19,60 | -0,51% | - |
| 03.12.2024 | 19,40 | 19,80 | 19,40 | 19,70 | 1,55% | - |
| 02.12.2024 | 19,60 | 19,85 | 19,35 | 19,40 | -1,52% | 85,00 |
| 29.11.2024 | 20,20 | 20,25 | 19,60 | 19,70 | -2,48% | 550,00 |
| 28.11.2024 | 19,90 | 20,40 | 19,50 | 20,20 | 1,51% | - |
| 27.11.2024 | 19,65 | 20,40 | 19,25 | 19,90 | 1,27% | - |
| 26.11.2024 | 19,20 | 20,10 | 18,80 | 19,65 | 2,08% | 359,00 |
| 25.11.2024 | 18,30 | 19,35 | 18,30 | 19,25 | 5,19% | - |
| 22.11.2024 | 19,15 | 19,40 | 18,30 | 18,30 | -4,44% | - |
| 21.11.2024 | 18,10 | 19,55 | 17,95 | 19,15 | 5,80% | - |
| 20.11.2024 | 17,40 | 18,75 | 17,35 | 18,10 | 4,02% | 1.050,00 |
| 19.11.2024 | 18,10 | 18,15 | 17,30 | 17,40 | -3,87% | - |
| 18.11.2024 | 17,80 | 18,10 | 17,60 | 18,10 | 1,69% | 395,00 |
| 15.11.2024 | 17,90 | 17,95 | 17,60 | 17,80 | -0,28% | - |
| 14.11.2024 | 17,70 | 18,55 | 17,30 | 17,85 | 0,85% | 520,00 |
| 13.11.2024 | 17,85 | 18,15 | 17,65 | 17,70 | -0,84% | - |
| 12.11.2024 | 18,00 | 18,30 | 17,85 | 17,85 | -1,38% | - |
| 11.11.2024 | 17,80 | 18,50 | 17,65 | 18,10 | 1,69% | 480,00 |
| 08.11.2024 | 17,35 | 18,30 | 17,25 | 17,80 | 2,59% | 360,00 |