18,300€
-4,44%
Echtzeit-Aktienkurs SURTECO GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 17,95 | 18,15 | 17,30 | 17,35 | -3,34% | - |
| 06.11.2024 | 17,60 | 18,00 | 17,60 | 17,95 | 0,56% | - |
| 05.11.2024 | 17,95 | 18,00 | 17,35 | 17,85 | -0,56% | - |
| 04.11.2024 | 18,10 | 18,15 | 17,45 | 17,95 | -0,83% | - |
| 01.11.2024 | 17,85 | 18,30 | 17,85 | 18,10 | 1,12% | - |
| 31.10.2024 | 17,95 | 18,30 | 17,65 | 17,90 | -0,28% | 100,00 |
| 30.10.2024 | 18,05 | 18,60 | 17,85 | 17,95 | -1,10% | 200,00 |
| 29.10.2024 | 18,00 | 18,65 | 17,75 | 18,15 | 0,83% | - |
| 28.10.2024 | 18,00 | 18,30 | 17,90 | 18,00 | 0,00% | - |
| 25.10.2024 | 17,60 | 18,00 | 17,50 | 18,00 | 2,27% | - |
| 24.10.2024 | 16,75 | 17,80 | 16,70 | 17,60 | 5,07% | - |
| 23.10.2024 | 16,60 | 17,05 | 16,60 | 16,75 | 0,90% | - |
| 22.10.2024 | 16,65 | 16,85 | 16,60 | 16,60 | -0,30% | - |
| 21.10.2024 | 16,50 | 17,10 | 16,50 | 16,65 | 0,91% | - |
| 18.10.2024 | 16,60 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 17.10.2024 | 16,60 | 16,75 | 16,60 | 16,60 | 0,00% | - |
| 16.10.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 15.10.2024 | 16,50 | 16,55 | 16,40 | 16,40 | -0,61% | - |
| 14.10.2024 | 16,25 | 16,60 | 15,95 | 16,50 | 1,54% | 600,00 |
| 11.10.2024 | 15,85 | 16,25 | 15,70 | 16,25 | 2,52% | - |
| 10.10.2024 | 15,85 | 15,85 | 15,75 | 15,85 | 0,00% | - |
| 09.10.2024 | 15,70 | 15,95 | 15,60 | 15,85 | 0,96% | - |
| 08.10.2024 | 15,50 | 15,80 | 15,40 | 15,70 | 1,29% | - |
| 07.10.2024 | 15,75 | 15,90 | 15,45 | 15,50 | -1,27% | - |
| 04.10.2024 | 15,00 | 16,25 | 14,70 | 15,70 | 4,67% | 100,00 |
| 03.10.2024 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 02.10.2024 | 15,25 | 15,25 | 14,65 | 14,90 | -2,30% | - |
| 01.10.2024 | 15,15 | 15,40 | 14,95 | 15,25 | 0,66% | - |
| 30.09.2024 | 14,45 | 15,30 | 14,35 | 15,15 | 5,21% | 150,00 |
| 27.09.2024 | 14,70 | 14,70 | 14,30 | 14,40 | -2,04% | - |
| 26.09.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -0,68% | - |
| 25.09.2024 | 14,75 | 15,35 | 14,75 | 14,80 | 0,34% | - |
| 24.09.2024 | 14,75 | 14,85 | 14,75 | 14,75 | 0,00% | - |
| 23.09.2024 | 14,95 | 15,05 | 14,75 | 14,75 | -1,34% | - |
| 20.09.2024 | 14,85 | 15,05 | 14,75 | 14,95 | 0,67% | - |
| 19.09.2024 | 14,80 | 14,95 | 14,70 | 14,85 | 0,34% | 200,00 |
| 18.09.2024 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 17.09.2024 | 14,90 | 15,05 | 14,90 | 15,00 | 0,67% | - |
| 16.09.2024 | 14,90 | 15,10 | 14,85 | 14,90 | 0,00% | - |
| 13.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 12.09.2024 | 15,20 | 15,25 | 14,80 | 14,80 | -2,63% | 150,00 |
| 11.09.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 10.09.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 09.09.2024 | 15,60 | 15,60 | 15,05 | 15,30 | -1,29% | - |
| 06.09.2024 | 15,40 | 15,50 | 15,15 | 15,50 | 0,65% | - |
| 05.09.2024 | 15,45 | 15,55 | 15,40 | 15,40 | -0,32% | - |
| 04.09.2024 | 15,35 | 15,70 | 15,30 | 15,45 | 0,65% | - |
| 03.09.2024 | 15,00 | 15,40 | 14,75 | 15,35 | 2,33% | 100,00 |
| 02.09.2024 | 14,85 | 15,10 | 14,75 | 15,00 | 1,01% | - |
| 30.08.2024 | 15,00 | 15,00 | 14,80 | 14,85 | -1,00% | - |
| 29.08.2024 | 15,00 | 15,00 | 14,95 | 15,00 | 0,00% | - |
| 28.08.2024 | 15,15 | 15,15 | 14,95 | 15,00 | -0,99% | - |
| 27.08.2024 | 15,20 | 15,20 | 15,10 | 15,15 | -0,33% | 120,00 |
| 26.08.2024 | 14,80 | 15,20 | 14,70 | 15,20 | 2,70% | - |
| 23.08.2024 | 14,95 | 15,00 | 14,75 | 14,80 | -0,67% | - |
| 22.08.2024 | 15,25 | 15,30 | 14,80 | 14,90 | -2,30% | - |
| 21.08.2024 | 15,00 | 15,50 | 14,45 | 15,25 | 1,67% | 200,00 |
| 20.08.2024 | 14,50 | 15,25 | 14,45 | 15,00 | 3,45% | 400,00 |
| 19.08.2024 | 14,60 | 14,95 | 14,50 | 14,50 | -0,68% | - |
| 16.08.2024 | 14,70 | 14,75 | 14,55 | 14,60 | -0,68% | - |
| 15.08.2024 | 14,40 | 14,80 | 14,30 | 14,70 | 2,08% | 150,00 |
| 14.08.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 13.08.2024 | 14,90 | 14,95 | 14,45 | 14,70 | -1,34% | 400,00 |
| 12.08.2024 | 14,80 | 15,00 | 13,85 | 14,90 | 0,68% | 540,00 |
| 09.08.2024 | 14,40 | 14,80 | 14,30 | 14,80 | 2,78% | 165,00 |
| 08.08.2024 | 13,60 | 14,40 | 13,60 | 14,40 | 5,88% | - |
| 07.08.2024 | 13,40 | 13,90 | 13,40 | 13,60 | 1,49% | 100,00 |
| 06.08.2024 | 13,50 | 13,80 | 13,30 | 13,40 | -0,74% | 300,00 |
| 05.08.2024 | 14,25 | 14,25 | 13,40 | 13,50 | -4,93% | 650,00 |
| 02.08.2024 | 14,25 | 14,35 | 13,95 | 14,20 | -1,05% | 241,00 |
| 01.08.2024 | 14,10 | 14,35 | 14,05 | 14,35 | 1,77% | - |
| 31.07.2024 | 13,50 | 14,60 | 13,50 | 14,10 | 4,44% | 900,00 |
| 30.07.2024 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 29.07.2024 | 13,60 | 13,65 | 13,45 | 13,50 | -0,74% | - |
| 26.07.2024 | 13,50 | 13,65 | 13,50 | 13,60 | 0,74% | - |
| 25.07.2024 | 13,60 | 13,60 | 13,45 | 13,50 | -0,74% | - |
| 24.07.2024 | 13,70 | 14,20 | 13,45 | 13,60 | -1,45% | 150,00 |
| 23.07.2024 | 14,30 | 14,55 | 13,65 | 13,80 | -3,50% | 253,00 |
| 22.07.2024 | 14,30 | 14,75 | 14,05 | 14,30 | 0,00% | 220,00 |
| 19.07.2024 | 14,25 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 18.07.2024 | 14,50 | 14,50 | 14,25 | 14,25 | -1,72% | - |
| 17.07.2024 | 14,80 | 14,80 | 14,15 | 14,50 | -2,03% | 100,00 |
| 16.07.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 15.07.2024 | 15,05 | 15,20 | 14,80 | 15,10 | 0,33% | - |
| 12.07.2024 | 15,30 | 15,30 | 15,05 | 15,05 | -1,63% | - |
| 11.07.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 10.07.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 09.07.2024 | 15,60 | 15,65 | 15,40 | 15,40 | -1,28% | - |
| 08.07.2024 | 15,65 | 15,75 | 15,35 | 15,60 | -0,32% | 238,00 |