9,850€
-0,76%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,13 | 10,40 | 10,05 | 10,25 | 1,74% | - |
| 04.05.2026 | 10,13 | 10,20 | 10,05 | 10,08 | -1,71% | 400,00 |
| 30.04.2026 | 10,25 | 10,35 | 9,98 | 10,25 | 0,74% | - |
| 29.04.2026 | 10,18 | 10,35 | 9,93 | 10,18 | 0,25% | - |
| 28.04.2026 | 10,45 | 10,45 | 10,15 | 10,15 | -2,87% | - |
| 27.04.2026 | 10,25 | 10,50 | 10,18 | 10,45 | 2,70% | - |
| 24.04.2026 | 10,13 | 10,75 | 10,05 | 10,18 | -1,21% | - |
| 23.04.2026 | 10,35 | 10,60 | 9,98 | 10,30 | -0,48% | 26,00 |
| 22.04.2026 | 10,03 | 10,85 | 10,03 | 10,35 | 3,50% | - |
| 21.04.2026 | 10,40 | 10,45 | 9,98 | 10,00 | -5,21% | 1.250,00 |
| 20.04.2026 | 10,20 | 10,90 | 10,20 | 10,55 | 2,93% | - |
| 17.04.2026 | 10,18 | 10,45 | 10,18 | 10,25 | 0,00% | - |
| 16.04.2026 | 10,18 | 10,35 | 10,18 | 10,25 | 0,74% | - |
| 15.04.2026 | 10,18 | 10,80 | 10,10 | 10,18 | -0,73% | - |
| 14.04.2026 | 10,35 | 10,35 | 10,20 | 10,25 | -0,97% | - |
| 13.04.2026 | 10,15 | 10,70 | 10,08 | 10,35 | 1,72% | - |
| 10.04.2026 | 10,08 | 10,65 | 10,08 | 10,18 | 0,49% | - |
| 09.04.2026 | 10,08 | 10,25 | 10,08 | 10,13 | 0,00% | - |
| 08.04.2026 | 10,08 | 10,55 | 10,05 | 10,13 | 0,50% | - |
| 07.04.2026 | 10,03 | 10,30 | 9,98 | 10,08 | 0,55% | 14,00 |
| 02.04.2026 | 10,21 | 10,99 | 9,81 | 10,02 | -1,62% | - |
| 01.04.2026 | 10,50 | 10,60 | 10,11 | 10,19 | -3,23% | 705,00 |
| 31.03.2026 | 10,48 | 10,58 | 10,38 | 10,53 | 0,48% | 1.950,00 |
| 30.03.2026 | 10,43 | 10,53 | 10,40 | 10,48 | 0,48% | - |
| 27.03.2026 | 10,48 | 10,48 | 10,33 | 10,43 | -0,48% | - |
| 26.03.2026 | 10,80 | 10,80 | 10,43 | 10,48 | 0,24% | - |
| 25.03.2026 | 10,38 | 10,55 | 10,38 | 10,45 | -0,24% | - |
| 24.03.2026 | 11,05 | 11,05 | 10,40 | 10,48 | -4,99% | - |
| 23.03.2026 | 10,68 | 11,35 | 10,60 | 11,03 | 3,76% | - |
| 20.03.2026 | 10,83 | 10,83 | 10,60 | 10,63 | -1,85% | - |
| 19.03.2026 | 10,53 | 11,13 | 10,53 | 10,83 | 3,10% | 17,00 |
| 18.03.2026 | 10,43 | 10,83 | 10,38 | 10,50 | 0,96% | 16,00 |
| 17.03.2026 | 11,70 | 12,20 | 9,50 | 10,40 | -11,49% | 764,00 |
| 16.03.2026 | 11,65 | 12,23 | 11,65 | 11,75 | 0,64% | - |
| 13.03.2026 | 11,83 | 12,28 | 11,58 | 11,68 | -1,27% | - |
| 12.03.2026 | 11,75 | 12,70 | 11,73 | 11,83 | 0,00% | 1.100,00 |
| 11.03.2026 | 11,85 | 12,15 | 11,78 | 11,83 | -0,42% | - |
| 10.03.2026 | 11,75 | 12,05 | 11,75 | 11,88 | 0,85% | - |
| 09.03.2026 | 12,28 | 12,55 | 11,75 | 11,78 | -4,07% | - |
| 06.03.2026 | 12,28 | 12,50 | 12,15 | 12,28 | 0,00% | 14,00 |
| 05.03.2026 | 12,28 | 12,35 | 12,18 | 12,28 | 0,00% | - |
| 04.03.2026 | 12,20 | 12,38 | 12,20 | 12,28 | 0,41% | - |
| 03.03.2026 | 12,38 | 12,48 | 12,20 | 12,23 | -1,21% | - |
| 02.03.2026 | 12,48 | 12,55 | 12,33 | 12,38 | -0,80% | - |
| 27.02.2026 | 12,63 | 13,10 | 12,40 | 12,48 | -1,19% | - |
| 26.02.2026 | 12,28 | 13,00 | 12,20 | 12,63 | 2,85% | - |
| 25.02.2026 | 12,23 | 12,35 | 12,08 | 12,28 | 0,41% | - |
| 24.02.2026 | 12,23 | 12,33 | 12,20 | 12,23 | 0,20% | - |
| 23.02.2026 | 12,23 | 12,35 | 12,20 | 12,20 | -0,20% | - |
| 20.02.2026 | 12,28 | 12,30 | 12,20 | 12,23 | -0,41% | - |
| 19.02.2026 | 12,20 | 12,40 | 12,20 | 12,28 | 0,61% | - |
| 18.02.2026 | 12,48 | 12,60 | 12,15 | 12,20 | -2,20% | 480,00 |
| 17.02.2026 | 12,28 | 12,55 | 12,28 | 12,48 | 1,63% | 92,00 |
| 16.02.2026 | 12,58 | 12,88 | 12,28 | 12,28 | -2,39% | - |
| 13.02.2026 | 12,58 | 12,68 | 12,43 | 12,58 | 0,00% | 50,00 |
| 12.02.2026 | 12,73 | 12,88 | 12,40 | 12,58 | -0,98% | 56,00 |
| 11.02.2026 | 12,58 | 12,83 | 12,55 | 12,70 | 0,99% | - |
| 10.02.2026 | 12,68 | 13,08 | 12,40 | 12,58 | -0,79% | - |
| 09.02.2026 | 12,60 | 12,95 | 12,50 | 12,68 | 0,60% | - |
| 06.02.2026 | 12,43 | 12,80 | 12,35 | 12,60 | 1,61% | 14,00 |
| 05.02.2026 | 12,53 | 12,68 | 12,35 | 12,40 | -1,00% | - |
| 04.02.2026 | 12,30 | 12,85 | 12,30 | 12,53 | 1,62% | - |
| 03.02.2026 | 12,08 | 12,73 | 11,45 | 12,33 | 2,49% | - |
| 02.02.2026 | 12,98 | 13,38 | 11,95 | 12,03 | -7,32% | - |
| 30.01.2026 | 12,63 | 13,08 | 12,63 | 12,98 | -0,76% | - |
| 29.01.2026 | 12,83 | 13,23 | 12,80 | 13,08 | 2,55% | - |
| 28.01.2026 | 12,23 | 13,80 | 12,20 | 12,75 | 4,29% | 384,00 |
| 27.01.2026 | 12,08 | 12,33 | 12,05 | 12,23 | 1,24% | - |
| 26.01.2026 | 12,43 | 12,43 | 12,00 | 12,08 | -2,82% | - |
| 23.01.2026 | 12,48 | 12,65 | 12,20 | 12,43 | -0,40% | 2.240,00 |
| 22.01.2026 | 12,38 | 12,58 | 12,35 | 12,48 | 1,01% | - |
| 21.01.2026 | 12,43 | 12,53 | 12,35 | 12,35 | -0,60% | - |
| 20.01.2026 | 12,33 | 12,88 | 12,30 | 12,43 | 1,02% | - |
| 19.01.2026 | 11,95 | 12,45 | 11,95 | 12,30 | 2,50% | - |
| 16.01.2026 | 12,48 | 14,40 | 11,83 | 12,00 | -3,81% | 3.952,00 |
| 15.01.2026 | 11,68 | 13,90 | 11,65 | 12,48 | 6,85% | 1.200,00 |
| 14.01.2026 | 11,58 | 11,78 | 11,50 | 11,68 | 1,08% | - |
| 13.01.2026 | 11,33 | 11,65 | 11,30 | 11,55 | 2,21% | - |
| 12.01.2026 | 11,13 | 11,65 | 11,13 | 11,30 | 1,57% | - |
| 09.01.2026 | 11,03 | 11,30 | 10,95 | 11,13 | 0,91% | - |
| 08.01.2026 | 11,05 | 11,10 | 10,90 | 11,03 | -0,45% | 4.400,00 |
| 07.01.2026 | 10,95 | 11,28 | 10,95 | 11,08 | 0,91% | 14,00 |
| 06.01.2026 | 10,93 | 11,08 | 10,88 | 10,98 | 0,00% | - |
| 05.01.2026 | 10,90 | 11,05 | 10,75 | 10,98 | 0,46% | 1.200,00 |
| 02.01.2026 | 11,03 | 11,03 | 10,93 | 10,93 | -1,80% | - |
| 30.12.2025 | 10,80 | 11,13 | 10,80 | 11,13 | 2,30% | - |
| 29.12.2025 | 10,93 | 11,30 | 10,80 | 10,88 | -0,23% | - |
| 23.12.2025 | 11,08 | 11,43 | 10,90 | 10,90 | -1,36% | - |
| 22.12.2025 | 11,13 | 11,30 | 10,98 | 11,05 | -0,45% | 15,00 |
| 19.12.2025 | 11,23 | 11,28 | 11,10 | 11,10 | -1,55% | 950,00 |
| 18.12.2025 | 11,18 | 11,50 | 11,10 | 11,28 | 0,89% | - |
| 17.12.2025 | 11,23 | 11,38 | 11,05 | 11,18 | -0,45% | - |
| 16.12.2025 | 11,23 | 11,35 | 11,18 | 11,23 | 0,00% | 58,00 |
| 15.12.2025 | 11,13 | 11,80 | 11,03 | 11,23 | 0,90% | 14,00 |
| 12.12.2025 | 11,40 | 11,43 | 11,08 | 11,13 | -2,63% | - |
| 11.12.2025 | 11,33 | 11,50 | 11,33 | 11,43 | 0,88% | - |
| 10.12.2025 | 11,48 | 11,88 | 11,20 | 11,33 | -1,31% | - |
| 09.12.2025 | 10,58 | 11,80 | 10,58 | 11,48 | 5,52% | - |
| 08.12.2025 | 11,45 | 12,03 | 10,63 | 10,88 | -5,23% | 1.157,00 |
| 05.12.2025 | 11,65 | 11,88 | 11,48 | 11,48 | -1,50% | 54,00 |