18,300€
-4,69%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,15 | 19,30 | 18,35 | 18,35 | -4,43% | 540,00 |
| 21.11.2024 | 18,20 | 19,20 | 18,20 | 19,20 | 7,26% | 1.848,00 |
| 20.11.2024 | 17,60 | 18,20 | 17,60 | 17,90 | 2,87% | 860,00 |
| 19.11.2024 | 18,10 | 18,10 | 17,40 | 17,40 | -3,33% | 580,00 |
| 18.11.2024 | 17,60 | 18,00 | 17,50 | 18,00 | 1,69% | 440,00 |
| 15.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 1,00 |
| 14.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 130,00 |
| 13.11.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | 590,00 |
| 12.11.2024 | 18,20 | 18,20 | 17,90 | 17,90 | 0,00% | 1.562,00 |
| 11.11.2024 | 17,50 | 18,10 | 17,50 | 17,90 | 1,70% | 574,00 |
| 08.11.2024 | 17,30 | 17,80 | 17,10 | 17,60 | 1,15% | 2.563,00 |
| 07.11.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | 291,00 |
| 06.11.2024 | 17,80 | 18,00 | 17,60 | 17,90 | 2,87% | - |
| 05.11.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -3,87% | 620,00 |
| 04.11.2024 | 18,10 | 18,10 | 18,00 | 18,10 | -0,55% | 585,00 |
| 01.11.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 1,68% | 280,00 |
| 31.10.2024 | 17,70 | 18,10 | 17,70 | 17,90 | 0,56% | 1.575,00 |
| 30.10.2024 | 18,10 | 18,40 | 17,80 | 17,80 | -2,20% | 1.596,00 |
| 29.10.2024 | 18,00 | 18,40 | 17,80 | 18,20 | 1,11% | 2.831,00 |
| 28.10.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | 1.158,00 |
| 25.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 1,00 |
| 24.10.2024 | 16,90 | 17,60 | 16,90 | 17,60 | 4,14% | 4.748,00 |
| 23.10.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 2,42% | 501,00 |
| 22.10.2024 | 16,90 | 17,00 | 16,50 | 16,50 | -2,37% | 1.568,00 |
| 21.10.2024 | 17,00 | 17,30 | 16,70 | 16,90 | 1,50% | 1.320,00 |
| 18.10.2024 | 16,60 | 16,65 | 16,60 | 16,65 | -0,60% | - |
| 17.10.2024 | 16,60 | 16,75 | 16,60 | 16,75 | -0,30% | - |
| 16.10.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | 200,00 |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 8,00 |
| 14.10.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 4,40% | 805,00 |
| 11.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 99,00 |
| 10.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 70,00 |
| 09.10.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | 162,00 |
| 08.10.2024 | 15,70 | 15,70 | 15,40 | 15,60 | 0,00% | 501,00 |
| 07.10.2024 | 15,50 | 15,70 | 15,50 | 15,60 | -1,89% | 272,00 |
| 04.10.2024 | 14,80 | 16,20 | 14,60 | 15,90 | 6,00% | 1.785,00 |
| 03.10.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 02.10.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -2,60% | 250,00 |
| 01.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 6,94% | 98,00 |
| 30.09.2024 | 14,50 | 14,60 | 14,40 | 14,40 | 1,41% | 235,00 |
| 27.09.2024 | 14,20 | 14,50 | 14,20 | 14,20 | -3,73% | 284,00 |
| 26.09.2024 | 14,80 | 14,80 | 14,70 | 14,75 | 0,34% | - |
| 25.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 300,00 |
| 24.09.2024 | 14,75 | 14,80 | 14,75 | 14,80 | -1,33% | - |
| 23.09.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 0,33% | 1.122,00 |
| 20.09.2024 | 14,80 | 15,05 | 14,80 | 14,95 | 1,70% | - |
| 19.09.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -1,34% | 1.334,00 |
| 18.09.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 100,00 |
| 17.09.2024 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | 147,00 |
| 16.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 130,00 |
| 13.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 12.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 40,00 |
| 11.09.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 145,00 |
| 10.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 50,00 |
| 09.09.2024 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | 171,00 |
| 06.09.2024 | 15,10 | 15,60 | 15,10 | 15,40 | -1,28% | 750,00 |
| 05.09.2024 | 15,70 | 15,70 | 15,40 | 15,60 | 0,65% | 499,00 |
| 04.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | 595,00 |
| 03.09.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | 782,00 |
| 02.09.2024 | 14,80 | 15,20 | 14,80 | 15,00 | 1,35% | 1.391,00 |
| 30.08.2024 | 14,95 | 14,95 | 14,80 | 14,80 | -0,67% | - |
| 29.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 210,00 |
| 28.08.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | 187,00 |
| 27.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | 275,00 |
| 26.08.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,67% | 600,00 |
| 23.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 1,00 |
| 22.08.2024 | 15,30 | 15,30 | 14,80 | 14,85 | 0,34% | - |
| 21.08.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | 300,00 |
| 20.08.2024 | 14,70 | 14,90 | 14,30 | 14,60 | -0,34% | 738,00 |
| 19.08.2024 | 14,60 | 14,95 | 14,60 | 14,65 | -1,01% | - |
| 16.08.2024 | 14,70 | 14,80 | 14,60 | 14,80 | 1,02% | 630,00 |
| 15.08.2024 | 14,40 | 14,70 | 14,30 | 14,65 | 1,03% | - |
| 14.08.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -1,36% | 310,00 |
| 13.08.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | 290,00 |
| 12.08.2024 | 14,80 | 15,05 | 14,20 | 15,00 | 3,45% | - |
| 09.08.2024 | 14,30 | 14,60 | 14,30 | 14,50 | -1,36% | 830,00 |
| 08.08.2024 | 13,50 | 14,70 | 13,50 | 14,70 | 8,09% | 1.752,00 |
| 07.08.2024 | 13,70 | 13,70 | 13,50 | 13,60 | 1,49% | 885,00 |
| 06.08.2024 | 13,60 | 13,60 | 13,20 | 13,40 | 0,75% | 1.256,00 |
| 05.08.2024 | 14,40 | 14,40 | 13,30 | 13,30 | -5,00% | 2.649,00 |
| 02.08.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | 1.060,00 |
| 01.08.2024 | 14,20 | 14,20 | 14,00 | 14,20 | 2,16% | 265,00 |
| 31.07.2024 | 13,70 | 14,60 | 13,70 | 13,90 | 2,96% | 3.338,00 |
| 30.07.2024 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 29.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 150,00 |
| 26.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 75,00 |
| 25.07.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | 305,00 |
| 24.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1,00 |
| 23.07.2024 | 14,20 | 14,30 | 13,60 | 13,60 | -3,55% | 882,00 |
| 22.07.2024 | 14,50 | 14,70 | 14,10 | 14,10 | -0,70% | 640,00 |
| 19.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 90,00 |
| 18.07.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,74% | - |
| 17.07.2024 | 14,30 | 14,60 | 14,30 | 14,60 | -1,35% | 1.237,00 |
| 16.07.2024 | 15,10 | 15,10 | 14,80 | 14,80 | 0,68% | - |
| 15.07.2024 | 15,20 | 15,20 | 14,70 | 14,70 | -2,00% | 230,00 |
| 12.07.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 284,00 |
| 11.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 200,00 |
| 10.07.2024 | 15,20 | 15,30 | 15,20 | 15,20 | -1,30% | 572,00 |
| 09.07.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 585,00 |
| 08.07.2024 | 15,50 | 15,60 | 15,30 | 15,40 | -1,91% | 616,00 |