15,950€
-0,31%
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 |
---|---|---|---|---|---|---|
09.05.2024 | 16,00 | 16,00 | 15,95 | 15,95 | -0,31% | - |
08.05.2024 | 16,00 | 16,05 | 15,95 | 16,00 | 0,00% | - |
07.05.2024 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | - |
06.05.2024 | 16,20 | 16,25 | 15,95 | 15,95 | -1,54% | 1.310,00 |
03.05.2024 | 16,40 | 16,50 | 15,90 | 16,20 | -1,22% | - |
02.05.2024 | 16,50 | 16,50 | 16,20 | 16,40 | -0,30% | 400,00 |
30.04.2024 | 15,90 | 16,50 | 15,90 | 16,45 | 3,46% | 15,00 |
29.04.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | - |
26.04.2024 | 15,70 | 16,05 | 15,70 | 16,00 | 1,27% | - |
25.04.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
24.04.2024 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | 140,00 |
23.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
22.04.2024 | 15,60 | 15,65 | 15,15 | 15,20 | -2,56% | - |
19.04.2024 | 15,90 | 15,90 | 15,40 | 15,60 | -1,89% | - |
18.04.2024 | 16,00 | 16,10 | 15,55 | 15,90 | -0,62% | 144,00 |
17.04.2024 | 16,05 | 16,15 | 15,75 | 16,00 | -0,31% | - |
16.04.2024 | 15,50 | 16,30 | 15,50 | 16,05 | 3,55% | 400,00 |
15.04.2024 | 15,70 | 15,75 | 15,50 | 15,50 | -0,64% | - |
12.04.2024 | 15,30 | 15,85 | 15,15 | 15,60 | 1,96% | - |
11.04.2024 | 15,65 | 15,65 | 15,30 | 15,30 | -2,24% | 300,00 |
10.04.2024 | 16,40 | 16,85 | 15,55 | 15,65 | -4,57% | 100,00 |
09.04.2024 | 15,55 | 16,45 | 15,45 | 16,40 | 5,47% | - |
08.04.2024 | 15,15 | 15,55 | 14,35 | 15,55 | 2,64% | 800,00 |
05.04.2024 | 14,15 | 15,30 | 14,10 | 15,15 | 7,07% | 110,00 |
04.04.2024 | 13,90 | 14,20 | 13,65 | 14,15 | 1,43% | 200,00 |
03.04.2024 | 13,90 | 14,20 | 13,80 | 13,95 | 0,36% | - |
02.04.2024 | 14,10 | 14,30 | 13,65 | 13,90 | -1,42% | 98,00 |
28.03.2024 | 13,55 | 14,15 | 13,55 | 14,10 | 4,06% | - |
27.03.2024 | 13,70 | 13,75 | 13,50 | 13,55 | -1,09% | 150,00 |
26.03.2024 | 13,40 | 14,00 | 13,25 | 13,70 | 2,24% | 600,00 |
25.03.2024 | 13,55 | 13,80 | 12,95 | 13,40 | -1,11% | 380,00 |
22.03.2024 | 13,30 | 13,75 | 13,20 | 13,55 | 1,88% | - |
21.03.2024 | 13,30 | 13,40 | 13,25 | 13,30 | 0,00% | - |
20.03.2024 | 13,25 | 13,40 | 13,00 | 13,30 | 0,38% | - |
19.03.2024 | 13,65 | 13,85 | 13,25 | 13,25 | -3,28% | 300,00 |
18.03.2024 | 13,70 | 13,75 | 13,65 | 13,70 | 0,00% | 483,00 |
15.03.2024 | 13,90 | 14,00 | 13,60 | 13,70 | -1,44% | 150,00 |
14.03.2024 | 14,10 | 14,15 | 13,90 | 13,90 | -1,42% | - |
13.03.2024 | 14,05 | 14,20 | 14,00 | 14,10 | 0,36% | - |
12.03.2024 | 13,95 | 14,20 | 13,95 | 14,05 | 0,36% | - |
11.03.2024 | 14,00 | 14,85 | 13,70 | 14,00 | 0,00% | - |
08.03.2024 | 14,50 | 14,55 | 13,95 | 14,00 | -3,45% | - |
07.03.2024 | 14,10 | 14,50 | 14,05 | 14,50 | 2,84% | - |
06.03.2024 | 14,35 | 14,40 | 14,05 | 14,10 | -1,74% | - |
05.03.2024 | 14,35 | 14,45 | 14,30 | 14,35 | 0,00% | - |
04.03.2024 | 14,45 | 14,55 | 14,30 | 14,35 | -0,69% | 359,00 |
01.03.2024 | 14,35 | 14,50 | 14,35 | 14,45 | 0,35% | - |
29.02.2024 | 14,70 | 14,75 | 14,35 | 14,40 | -2,04% | - |
28.02.2024 | 14,90 | 15,05 | 14,65 | 14,70 | -1,34% | 80,00 |
27.02.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
26.02.2024 | 15,30 | 15,40 | 14,90 | 14,90 | -2,61% | - |
23.02.2024 | 15,40 | 15,45 | 15,20 | 15,30 | -0,65% | - |
22.02.2024 | 15,40 | 15,45 | 15,30 | 15,40 | 0,00% | - |
21.02.2024 | 15,40 | 15,60 | 15,15 | 15,40 | 0,00% | - |
20.02.2024 | 15,30 | 15,40 | 15,10 | 15,40 | 0,65% | - |
19.02.2024 | 15,30 | 15,45 | 15,30 | 15,30 | 0,00% | - |
16.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,99% | - |
15.02.2024 | 15,10 | 15,30 | 15,10 | 15,15 | 0,33% | - |
14.02.2024 | 15,30 | 15,35 | 15,10 | 15,10 | -1,31% | - |
13.02.2024 | 15,15 | 15,30 | 15,15 | 15,30 | 0,66% | - |
12.02.2024 | 15,20 | 15,35 | 15,15 | 15,20 | 0,00% | - |
09.02.2024 | 15,00 | 15,30 | 15,00 | 15,20 | 1,33% | - |
08.02.2024 | 15,05 | 15,55 | 15,00 | 15,00 | -0,33% | - |
07.02.2024 | 15,45 | 15,60 | 15,05 | 15,05 | -2,59% | - |
06.02.2024 | 15,70 | 15,85 | 15,45 | 15,45 | -1,59% | - |
05.02.2024 | 15,75 | 15,95 | 15,65 | 15,70 | -0,63% | 50,00 |
02.02.2024 | 15,55 | 15,80 | 15,55 | 15,80 | 1,61% | - |
01.02.2024 | 15,80 | 15,85 | 15,50 | 15,55 | -1,58% | - |
31.01.2024 | 15,85 | 15,90 | 15,60 | 15,80 | -0,32% | 300,00 |
30.01.2024 | 15,30 | 15,95 | 15,30 | 15,85 | 3,59% | 100,00 |
29.01.2024 | 15,50 | 15,60 | 15,30 | 15,30 | -1,61% | 24,00 |
26.01.2024 | 15,45 | 15,60 | 15,35 | 15,55 | 0,65% | - |
25.01.2024 | 14,90 | 15,45 | 14,90 | 15,45 | 3,69% | - |
24.01.2024 | 14,90 | 14,95 | 14,85 | 14,90 | 0,00% | 66,00 |
23.01.2024 | 14,65 | 14,95 | 14,60 | 14,90 | 1,71% | - |
22.01.2024 | 15,10 | 15,25 | 14,60 | 14,65 | -2,98% | - |
19.01.2024 | 15,20 | 15,25 | 15,05 | 15,10 | -0,66% | - |
18.01.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
17.01.2024 | 15,65 | 15,70 | 15,00 | 15,00 | -4,15% | - |
16.01.2024 | 14,90 | 15,75 | 14,80 | 15,65 | 5,03% | - |
15.01.2024 | 14,70 | 15,40 | 14,60 | 14,90 | 1,36% | - |
12.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
11.01.2024 | 14,60 | 14,65 | 14,60 | 14,60 | 0,00% | - |
10.01.2024 | 14,80 | 15,00 | 14,60 | 14,60 | -2,01% | - |
09.01.2024 | 14,75 | 14,90 | 14,70 | 14,90 | 1,02% | - |
08.01.2024 | 14,80 | 15,70 | 14,70 | 14,75 | -0,34% | - |
05.01.2024 | 14,75 | 14,95 | 14,75 | 14,80 | 0,34% | - |
04.01.2024 | 15,55 | 15,65 | 14,75 | 14,75 | -5,14% | - |
03.01.2024 | 15,75 | 15,90 | 15,20 | 15,55 | -1,27% | 200,00 |
02.01.2024 | 16,20 | 16,25 | 15,75 | 15,75 | -2,78% | 330,00 |
29.12.2023 | 15,25 | 16,35 | 15,25 | 16,20 | 6,23% | - |
28.12.2023 | 15,00 | 15,55 | 14,85 | 15,25 | 1,67% | - |
27.12.2023 | 14,90 | 15,05 | 14,85 | 15,00 | 0,67% | - |
22.12.2023 | 14,60 | 14,90 | 14,50 | 14,90 | 2,05% | - |
21.12.2023 | 14,70 | 14,85 | 14,60 | 14,60 | -0,68% | 400,00 |
20.12.2023 | 15,05 | 15,15 | 14,70 | 14,70 | -2,00% | - |
19.12.2023 | 15,25 | 15,25 | 15,00 | 15,00 | -1,64% | - |
18.12.2023 | 15,95 | 16,10 | 14,80 | 15,25 | -4,39% | 70,00 |
15.12.2023 | 14,45 | 16,00 | 14,10 | 15,95 | 10,76% | 125,00 |
14.12.2023 | 13,90 | 14,45 | 13,50 | 14,40 | 3,60% | - |