15,600€
0,32%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,30 | 15,60 | 15,30 | 15,53 | -0,16% | 20,00 |
| 24.04.2025 | 15,35 | 15,55 | 15,15 | 15,55 | 0,32% | 1.075,00 |
| 23.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,05% | 322,00 |
| 22.04.2025 | 15,53 | 15,83 | 15,48 | 15,83 | 2,76% | - |
| 17.04.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 0,33% | 815,00 |
| 16.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | 62,00 |
| 15.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 30,00 |
| 14.04.2025 | 14,70 | 17,00 | 14,70 | 15,45 | -0,64% | 921,00 |
| 11.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -6,33% | 136,00 |
| 10.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,75% | 53,00 |
| 09.04.2025 | 16,23 | 16,80 | 16,23 | 16,73 | 3,08% | - |
| 08.04.2025 | 16,73 | 16,78 | 16,18 | 16,23 | -7,02% | - |
| 07.04.2025 | 15,50 | 17,45 | 15,50 | 17,45 | 7,72% | 53,00 |
| 04.04.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -3,57% | 186,00 |
| 03.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -4,00% | 144,00 |
| 02.04.2025 | 17,50 | 17,55 | 17,50 | 17,50 | 2,94% | - |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | 50,00 |
| 31.03.2025 | 17,05 | 17,50 | 16,65 | 17,45 | 2,35% | - |
| 28.03.2025 | 17,70 | 17,70 | 17,05 | 17,05 | -4,21% | - |
| 27.03.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 26.03.2025 | 17,70 | 17,80 | 17,65 | 17,70 | 1,72% | - |
| 25.03.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -3,33% | 780,00 |
| 24.03.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 1,12% | 450,00 |
| 21.03.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 255,00 |
| 20.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 180,00 |
| 19.03.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | 625,00 |
| 18.03.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 175,00 |
| 17.03.2025 | 18,00 | 18,40 | 17,70 | 18,00 | -2,17% | 476,00 |
| 14.03.2025 | 18,40 | 18,50 | 18,40 | 18,40 | -1,08% | 200,00 |
| 13.03.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 2,76% | 86,00 |
| 12.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 70,00 |
| 11.03.2025 | 17,80 | 17,95 | 17,80 | 17,80 | -0,56% | - |
| 10.03.2025 | 17,00 | 18,05 | 17,00 | 17,90 | 5,29% | - |
| 07.03.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,19% | 541,00 |
| 06.03.2025 | 17,20 | 17,25 | 16,80 | 16,80 | 4,35% | - |
| 05.03.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | 900,00 |
| 04.03.2025 | 16,20 | 16,30 | 16,00 | 16,30 | 1,24% | 340,00 |
| 03.03.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,23% | 711,00 |
| 28.02.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 171,00 |
| 27.02.2025 | 16,80 | 16,80 | 16,25 | 16,30 | 0,00% | - |
| 26.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | 580,00 |
| 25.02.2025 | 16,70 | 16,70 | 15,90 | 15,90 | -5,36% | 1.025,00 |
| 24.02.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -4,00% | 570,00 |
| 21.02.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -1,13% | 640,00 |
| 20.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 199,00 |
| 19.02.2025 | 17,70 | 17,85 | 17,70 | 17,80 | 0,56% | - |
| 18.02.2025 | 17,80 | 18,15 | 17,70 | 17,70 | 0,57% | - |
| 17.02.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -4,35% | 400,00 |
| 14.02.2025 | 18,50 | 18,90 | 18,40 | 18,40 | -1,08% | 275,00 |
| 13.02.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -3,63% | 193,00 |
| 12.02.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,53% | 85,00 |
| 11.02.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 1,54% | 136,00 |
| 10.02.2025 | 20,60 | 20,80 | 19,50 | 19,50 | -8,02% | 1.071,00 |
| 07.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,00% | 351,00 |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 288,00 |
| 05.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 147,00 |
| 04.02.2025 | 21,70 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 37,00 |
| 31.01.2025 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 30.01.2025 | 21,70 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 29.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 151,00 |
| 28.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 450,00 |
| 27.01.2025 | 20,80 | 22,40 | 20,80 | 22,40 | 7,69% | 654,00 |
| 24.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 1.100,00 |
| 23.01.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 3.056,00 |
| 22.01.2025 | 20,00 | 20,60 | 20,00 | 20,40 | 4,35% | 126,00 |
| 21.01.2025 | 19,70 | 19,70 | 19,50 | 19,55 | -0,26% | - |
| 20.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | 1,00 |
| 17.01.2025 | 19,70 | 19,95 | 19,70 | 19,90 | 0,51% | - |
| 16.01.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | 101,00 |
| 15.01.2025 | 19,85 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 14.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 40,00 |
| 13.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 26,00 |
| 10.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -2,01% | 360,00 |
| 09.01.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -0,25% | 24,00 |
| 08.01.2025 | 19,95 | 19,95 | 19,90 | 19,95 | -1,24% | - |
| 07.01.2025 | 20,20 | 20,20 | 19,70 | 20,20 | 1,51% | 16,00 |
| 06.01.2025 | 19,30 | 20,60 | 19,30 | 19,90 | -3,40% | 520,00 |
| 03.01.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 5,10% | 424,00 |
| 02.01.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 2,08% | 384,00 |
| 30.12.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | 167,00 |
| 27.12.2024 | 19,70 | 19,70 | 19,10 | 19,50 | -1,02% | 670,00 |
| 23.12.2024 | 20,20 | 20,20 | 19,70 | 19,70 | 0,51% | 361,00 |
| 20.12.2024 | 20,20 | 20,80 | 19,50 | 19,60 | -6,67% | 1.395,00 |
| 19.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 120,00 |
| 18.12.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -0,93% | 311,00 |
| 17.12.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 156,00 |
| 16.12.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 5,77% | 2.005,00 |
| 13.12.2024 | 21,40 | 21,40 | 20,20 | 20,80 | -2,80% | 618,00 |
| 12.12.2024 | 22,00 | 22,40 | 21,00 | 21,40 | -4,46% | 1.376,00 |
| 11.12.2024 | 19,70 | 22,80 | 19,70 | 22,40 | 13,71% | 5.380,00 |
| 10.12.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | 786,00 |
| 09.12.2024 | 19,30 | 19,90 | 18,90 | 19,90 | 3,11% | 252,00 |
| 06.12.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | 440,00 |
| 05.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 535,00 |
| 04.12.2024 | 19,90 | 19,90 | 19,60 | 19,60 | 0,51% | 176,00 |
| 03.12.2024 | 19,40 | 19,60 | 19,40 | 19,50 | -0,51% | 322,00 |
| 02.12.2024 | 19,80 | 19,80 | 19,60 | 19,60 | 0,51% | 390,00 |
| 29.11.2024 | 20,00 | 20,00 | 19,40 | 19,50 | -2,50% | 1.249,00 |
| 28.11.2024 | 20,00 | 20,20 | 19,70 | 20,00 | -0,99% | 697,00 |