10,250€
0,24%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,73% | - |
| 23.04.2026 | 10,35 | 10,35 | 10,18 | 10,23 | 1,74% | - |
| 22.04.2026 | 10,03 | 10,05 | 10,03 | 10,05 | -4,29% | - |
| 21.04.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 3,70% | - |
| 20.04.2026 | 10,25 | 10,25 | 10,08 | 10,13 | -0,49% | - |
| 17.04.2026 | 10,15 | 10,20 | 10,15 | 10,18 | 0,00% | - |
| 16.04.2026 | 10,20 | 10,20 | 10,18 | 10,18 | 0,00% | - |
| 15.04.2026 | 10,15 | 10,18 | 10,15 | 10,18 | -0,49% | - |
| 14.04.2026 | 10,23 | 10,23 | 10,20 | 10,23 | 2,51% | - |
| 13.04.2026 | 10,00 | 10,03 | 9,98 | 9,98 | -2,21% | - |
| 10.04.2026 | 10,15 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 09.04.2026 | 10,08 | 10,10 | 10,08 | 10,10 | 0,25% | - |
| 08.04.2026 | 10,08 | 10,55 | 10,08 | 10,08 | -1,47% | - |
| 07.04.2026 | 10,30 | 10,30 | 10,20 | 10,23 | 0,69% | - |
| 02.04.2026 | 9,87 | 10,17 | 9,82 | 10,16 | -3,52% | - |
| 01.04.2026 | 10,48 | 10,53 | 10,48 | 10,53 | -0,47% | - |
| 31.03.2026 | 10,48 | 10,58 | 10,48 | 10,58 | 2,17% | - |
| 30.03.2026 | 10,38 | 10,38 | 10,35 | 10,35 | -0,72% | - |
| 27.03.2026 | 10,45 | 10,48 | 10,43 | 10,43 | -3,70% | - |
| 26.03.2026 | 10,28 | 10,85 | 10,28 | 10,83 | 4,94% | - |
| 25.03.2026 | 10,35 | 10,35 | 10,31 | 10,32 | -6,01% | - |
| 24.03.2026 | 10,95 | 11,03 | 10,95 | 10,98 | 5,53% | - |
| 23.03.2026 | 10,45 | 10,65 | 10,40 | 10,40 | -2,12% | - |
| 20.03.2026 | 10,63 | 10,63 | 10,60 | 10,63 | 0,71% | - |
| 19.03.2026 | 10,60 | 10,60 | 10,55 | 10,55 | 0,96% | - |
| 18.03.2026 | 10,70 | 10,70 | 10,40 | 10,45 | -9,33% | - |
| 17.03.2026 | 11,55 | 11,58 | 11,53 | 11,53 | -1,28% | - |
| 16.03.2026 | 11,70 | 11,70 | 11,68 | 11,68 | -0,64% | - |
| 13.03.2026 | 11,78 | 11,78 | 11,75 | 11,75 | -0,84% | - |
| 12.03.2026 | 11,63 | 12,60 | 11,63 | 11,85 | 1,07% | - |
| 10.03.2026 | 11,68 | 11,73 | 11,68 | 11,73 | -3,70% | - |
| 09.03.2026 | 12,00 | 12,18 | 11,98 | 12,18 | -0,20% | - |
| 05.03.2026 | 12,18 | 12,20 | 12,18 | 12,20 | 1,04% | - |
| 04.03.2026 | 12,13 | 12,13 | 12,08 | 12,08 | -1,43% | - |
| 03.03.2026 | 12,23 | 12,25 | 12,23 | 12,25 | -0,81% | - |
| 02.03.2026 | 12,43 | 12,45 | 12,35 | 12,35 | -1,98% | - |
| 27.02.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 3,49% | - |
| 26.02.2026 | 12,18 | 12,23 | 12,18 | 12,18 | -0,61% | - |
| 25.02.2026 | 12,23 | 12,25 | 12,23 | 12,25 | 0,00% | - |
| 24.02.2026 | 12,23 | 12,25 | 12,23 | 12,25 | 0,62% | - |
| 23.02.2026 | 12,18 | 12,23 | 12,10 | 12,18 | 0,00% | - |
| 20.02.2026 | 12,28 | 12,30 | 12,15 | 12,18 | -0,20% | - |
| 19.02.2026 | 12,23 | 12,23 | 12,18 | 12,20 | -2,01% | - |
| 18.02.2026 | 12,43 | 12,48 | 12,43 | 12,45 | 1,43% | - |
| 17.02.2026 | 12,23 | 12,28 | 12,23 | 12,28 | 0,41% | - |
| 16.02.2026 | 12,53 | 12,98 | 12,18 | 12,23 | -2,40% | - |
| 13.02.2026 | 12,55 | 12,58 | 12,53 | 12,53 | -0,99% | - |
| 12.02.2026 | 12,63 | 12,65 | 12,60 | 12,65 | 1,61% | - |
| 10.02.2026 | 12,50 | 12,50 | 12,45 | 12,45 | -1,19% | - |
| 09.02.2026 | 12,60 | 12,63 | 12,60 | 12,60 | 1,41% | - |
| 06.02.2026 | 12,40 | 12,43 | 12,38 | 12,43 | -0,60% | - |
| 05.02.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 0,81% | - |
| 04.02.2026 | 12,43 | 12,45 | 12,40 | 12,40 | -0,80% | - |
| 03.02.2026 | 12,50 | 12,55 | 12,50 | 12,50 | -2,53% | - |
| 02.02.2026 | 12,83 | 12,83 | 12,78 | 12,83 | -1,16% | - |
| 30.01.2026 | 12,93 | 12,98 | 12,93 | 12,98 | -0,95% | - |
| 29.01.2026 | 13,10 | 13,10 | 13,05 | 13,10 | 6,94% | - |
| 28.01.2026 | 12,28 | 12,28 | 12,25 | 12,25 | 1,03% | - |
| 27.01.2026 | 12,18 | 12,20 | 12,13 | 12,13 | -1,82% | - |
| 26.01.2026 | 12,33 | 12,35 | 12,33 | 12,35 | -1,20% | - |
| 23.01.2026 | 12,53 | 12,53 | 12,50 | 12,50 | -0,20% | - |
| 22.01.2026 | 12,35 | 12,60 | 12,35 | 12,53 | 1,62% | - |
| 21.01.2026 | 12,38 | 12,38 | 12,33 | 12,33 | 0,41% | - |
| 20.01.2026 | 12,28 | 12,28 | 12,18 | 12,28 | -0,41% | - |
| 19.01.2026 | 12,35 | 12,43 | 11,98 | 12,33 | -6,10% | 500,00 |
| 16.01.2026 | 12,23 | 13,98 | 12,10 | 13,13 | 12,90% | - |
| 15.01.2026 | 11,60 | 11,63 | 11,60 | 11,63 | 1,09% | - |
| 14.01.2026 | 11,48 | 11,50 | 11,48 | 11,50 | 1,10% | - |
| 13.01.2026 | 11,43 | 11,43 | 11,38 | 11,38 | 2,48% | - |
| 12.01.2026 | 11,13 | 11,13 | 11,10 | 11,10 | 0,91% | - |
| 08.01.2026 | 10,93 | 11,00 | 10,93 | 11,00 | 0,46% | - |
| 07.01.2026 | 10,98 | 10,98 | 10,95 | 10,95 | 0,92% | - |
| 06.01.2026 | 10,88 | 10,88 | 10,85 | 10,85 | 0,70% | - |
| 05.01.2026 | 10,83 | 10,83 | 10,78 | 10,78 | 0,00% | - |
| 02.01.2026 | 11,00 | 11,00 | 10,78 | 10,78 | 0,70% | - |
| 30.12.2025 | 10,68 | 10,70 | 10,68 | 10,70 | -1,61% | - |
| 29.12.2025 | 10,93 | 10,93 | 10,88 | 10,88 | -2,03% | - |
| 22.12.2025 | 11,03 | 11,13 | 11,00 | 11,10 | -0,67% | - |
| 19.12.2025 | 11,23 | 11,23 | 11,18 | 11,18 | 0,22% | - |
| 18.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,67% | - |
| 17.12.2025 | 11,20 | 11,23 | 11,18 | 11,23 | 2,05% | - |
| 16.12.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -1,57% | - |
| 15.12.2025 | 11,05 | 11,60 | 11,05 | 11,18 | -0,67% | - |
| 12.12.2025 | 11,28 | 11,30 | 11,23 | 11,25 | -0,22% | - |
| 11.12.2025 | 11,30 | 11,30 | 11,25 | 11,28 | -2,38% | - |
| 10.12.2025 | 11,53 | 11,58 | 11,53 | 11,55 | -0,22% | - |
| 09.12.2025 | 10,70 | 11,75 | 10,53 | 11,58 | 0,87% | 365,00 |
| 08.12.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,08% | - |
| 05.12.2025 | 11,63 | 11,63 | 11,60 | 11,60 | -3,53% | - |
| 03.12.2025 | 12,05 | 12,05 | 12,03 | 12,03 | 3,22% | - |
| 02.12.2025 | 11,68 | 11,68 | 11,65 | 11,65 | -3,32% | - |
| 01.12.2025 | 12,08 | 12,08 | 12,03 | 12,05 | -0,62% | - |
| 28.11.2025 | 12,08 | 12,13 | 12,08 | 12,13 | 2,54% | - |
| 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% | - |