12,075€
2,77%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,78 | 11,85 | 11,75 | 11,83 | 0,64% | - |
| 26.11.2025 | 11,78 | 11,78 | 11,75 | 11,75 | 1,08% | - |
| 25.11.2025 | 11,68 | 11,68 | 11,63 | 11,63 | 1,31% | - |
| 24.11.2025 | 12,08 | 12,10 | 11,48 | 11,48 | -6,13% | 150,00 |
| 21.11.2025 | 12,20 | 12,23 | 12,20 | 12,23 | 0,41% | - |
| 20.11.2025 | 12,18 | 12,18 | 12,13 | 12,18 | -1,62% | - |
| 19.11.2025 | 12,33 | 12,38 | 12,33 | 12,38 | 0,20% | - |
| 18.11.2025 | 12,38 | 12,38 | 12,35 | 12,35 | -0,20% | - |
| 14.11.2025 | 12,38 | 12,40 | 12,38 | 12,38 | -3,70% | - |
| 13.11.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,78% | - |
| 12.11.2025 | 12,83 | 12,83 | 12,75 | 12,75 | -2,11% | - |
| 11.11.2025 | 12,98 | 13,03 | 12,98 | 13,03 | -0,38% | - |
| 10.11.2025 | 12,98 | 13,08 | 12,98 | 13,08 | -0,38% | - |
| 07.11.2025 | 12,98 | 13,38 | 12,98 | 13,13 | 0,38% | - |
| 06.11.2025 | 13,03 | 13,10 | 13,03 | 13,08 | -0,19% | - |
| 05.11.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -0,57% | - |
| 04.11.2025 | 12,68 | 13,40 | 12,68 | 13,18 | 6,25% | - |
| 03.11.2025 | 12,43 | 12,43 | 12,40 | 12,40 | 1,64% | - |
| 31.10.2025 | 12,08 | 12,23 | 12,05 | 12,20 | -0,20% | - |
| 30.10.2025 | 12,20 | 12,23 | 12,20 | 12,23 | 0,41% | - |
| 29.10.2025 | 12,20 | 12,23 | 12,18 | 12,18 | -0,81% | - |
| 28.10.2025 | 12,30 | 12,30 | 12,25 | 12,28 | -0,20% | - |
| 27.10.2025 | 12,28 | 12,33 | 12,28 | 12,30 | 0,20% | - |
| 24.10.2025 | 12,30 | 12,30 | 12,25 | 12,28 | 0,41% | - |
| 23.10.2025 | 12,25 | 12,28 | 12,23 | 12,23 | 0,00% | - |
| 22.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,81% | - |
| 20.10.2025 | 12,50 | 12,55 | 11,98 | 12,45 | -0,99% | 215,00 |
| 17.10.2025 | 12,60 | 12,60 | 12,55 | 12,58 | 1,21% | - |
| 16.10.2025 | 12,38 | 12,43 | 12,38 | 12,43 | 0,40% | - |
| 15.10.2025 | 12,33 | 12,38 | 12,33 | 12,38 | -3,51% | - |
| 14.10.2025 | 12,85 | 12,88 | 12,83 | 12,83 | -2,84% | - |
| 13.10.2025 | 13,20 | 13,25 | 13,15 | 13,20 | 2,33% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,34% | - |
| 09.10.2025 | 13,15 | 13,18 | 13,08 | 13,08 | 0,38% | - |
| 07.10.2025 | 13,00 | 13,03 | 13,00 | 13,03 | -2,62% | - |
| 06.10.2025 | 13,35 | 13,38 | 13,35 | 13,38 | 2,49% | - |
| 01.10.2025 | 13,03 | 13,25 | 13,03 | 13,05 | -0,19% | - |
| 29.09.2025 | 13,03 | 13,08 | 13,03 | 13,08 | 0,38% | - |
| 26.09.2025 | 13,00 | 13,03 | 13,00 | 13,03 | -1,70% | 1,00 |
| 23.09.2025 | 13,23 | 13,25 | 13,23 | 13,25 | 0,00% | - |
| 22.09.2025 | 13,25 | 13,28 | 13,25 | 13,25 | -0,19% | - |
| 19.09.2025 | 13,20 | 13,30 | 13,18 | 13,28 | -0,19% | - |
| 18.09.2025 | 13,33 | 13,33 | 13,30 | 13,30 | 0,57% | - |
| 17.09.2025 | 13,23 | 13,25 | 13,23 | 13,23 | 0,57% | - |
| 16.09.2025 | 13,20 | 13,23 | 13,15 | 13,15 | -1,50% | - |
| 11.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 10.09.2025 | 13,88 | 14,00 | 13,10 | 13,30 | -4,32% | 135,00 |
| 09.09.2025 | 13,85 | 13,90 | 13,85 | 13,90 | -0,89% | - |
| 08.09.2025 | 14,08 | 14,08 | 14,03 | 14,03 | -0,18% | - |
| 05.09.2025 | 14,03 | 14,08 | 14,00 | 14,05 | -0,53% | - |
| 04.09.2025 | 14,03 | 14,13 | 14,03 | 14,13 | 0,00% | - |
| 03.09.2025 | 14,03 | 14,13 | 13,98 | 14,13 | 0,00% | - |
| 02.09.2025 | 13,98 | 14,13 | 13,98 | 14,13 | 0,18% | - |
| 01.09.2025 | 13,98 | 14,48 | 13,90 | 14,10 | 0,18% | - |
| 29.08.2025 | 13,98 | 14,35 | 13,90 | 14,08 | -0,35% | - |
| 28.08.2025 | 14,28 | 14,30 | 13,85 | 14,13 | -1,05% | 1,00 |
| 27.08.2025 | 13,85 | 14,30 | 13,85 | 14,28 | 2,51% | - |
| 26.08.2025 | 14,18 | 14,23 | 13,93 | 13,93 | -2,45% | - |
| 25.08.2025 | 14,08 | 14,28 | 14,08 | 14,28 | 0,35% | - |
| 22.08.2025 | 14,23 | 14,48 | 13,88 | 14,23 | 0,18% | 4,00 |
| 21.08.2025 | 14,30 | 14,50 | 14,08 | 14,20 | -0,70% | 160,00 |
| 20.08.2025 | 14,00 | 14,55 | 13,98 | 14,30 | 1,78% | - |
| 19.08.2025 | 14,20 | 14,25 | 13,98 | 14,05 | -1,75% | - |
| 18.08.2025 | 14,50 | 14,53 | 14,03 | 14,30 | -1,55% | 85,00 |
| 15.08.2025 | 14,40 | 14,73 | 14,20 | 14,53 | 0,69% | - |
| 14.08.2025 | 14,40 | 14,43 | 14,35 | 14,43 | -0,86% | - |
| 13.08.2025 | 14,30 | 14,55 | 14,20 | 14,55 | 1,57% | - |
| 12.08.2025 | 14,08 | 14,60 | 14,08 | 14,33 | -0,17% | - |
| 11.08.2025 | 14,10 | 14,35 | 14,10 | 14,35 | 2,32% | - |
| 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% | - |