16,050€
1,58%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,05 | 16,13 | 15,65 | 16,05 | 1,58% | 82,00 |
| 16.07.2025 | 15,80 | 15,80 | 15,65 | 15,80 | 0,96% | 191,00 |
| 15.07.2025 | 15,80 | 15,80 | 15,65 | 15,65 | -2,95% | 649,00 |
| 14.07.2025 | 16,08 | 16,15 | 16,08 | 16,13 | -0,15% | - |
| 11.07.2025 | 16,13 | 16,15 | 16,10 | 16,15 | 0,16% | - |
| 10.07.2025 | 16,13 | 16,13 | 16,05 | 16,13 | 0,00% | - |
| 09.07.2025 | 16,13 | 16,13 | 15,90 | 16,13 | -0,46% | - |
| 08.07.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,31% | 430,00 |
| 07.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,16% | 1,00 |
| 04.07.2025 | 16,13 | 16,13 | 15,95 | 16,13 | 0,00% | - |
| 03.07.2025 | 16,13 | 16,25 | 15,90 | 16,13 | 1,10% | - |
| 02.07.2025 | 16,13 | 16,13 | 15,90 | 15,95 | -1,09% | - |
| 01.07.2025 | 16,13 | 16,13 | 15,90 | 16,13 | -1,68% | - |
| 30.06.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 1,86% | 380,00 |
| 27.06.2025 | 16,10 | 16,10 | 15,95 | 16,10 | 0,94% | - |
| 26.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | - |
| 25.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 100,00 |
| 24.06.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | 650,00 |
| 23.06.2025 | 16,08 | 16,15 | 16,08 | 16,10 | 0,63% | - |
| 20.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,47% | 125,00 |
| 19.06.2025 | 16,05 | 16,33 | 15,98 | 16,08 | -1,38% | - |
| 18.06.2025 | 16,10 | 16,35 | 16,10 | 16,30 | -0,61% | - |
| 17.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 55,00 |
| 16.06.2025 | 16,38 | 16,38 | 16,10 | 16,10 | -1,23% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 508,00 |
| 12.06.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | 101,00 |
| 11.06.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 3,11% | 120,00 |
| 10.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,45% | 9,00 |
| 09.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | 1,00 |
| 06.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 1,00 |
| 05.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | 550,00 |
| 04.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 422,00 |
| 03.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,74% | 41,00 |
| 02.06.2025 | 16,58 | 16,88 | 16,53 | 16,88 | 2,74% | - |
| 30.05.2025 | 16,43 | 16,55 | 16,43 | 16,43 | 0,00% | - |
| 29.05.2025 | 16,43 | 16,48 | 16,43 | 16,43 | 0,31% | - |
| 28.05.2025 | 16,40 | 16,53 | 16,18 | 16,38 | -0,46% | - |
| 27.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | 200,00 |
| 26.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 5,00 |
| 23.05.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -0,30% | 600,00 |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | 53,00 |
| 21.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | 355,00 |
| 20.05.2025 | 16,90 | 16,90 | 16,40 | 16,60 | -1,92% | 305,00 |
| 19.05.2025 | 16,88 | 16,93 | 16,68 | 16,93 | 0,15% | - |
| 16.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | 1,00 |
| 15.05.2025 | 17,35 | 17,35 | 16,75 | 16,75 | -3,18% | 1.149,00 |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 3,00 |
| 13.05.2025 | 17,00 | 17,15 | 17,00 | 17,15 | 1,18% | 55,00 |
| 12.05.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,87% | 50,00 |
| 09.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | 6,00 |
| 08.05.2025 | 17,10 | 17,45 | 17,10 | 17,45 | 1,45% | 11,00 |
| 07.05.2025 | 16,75 | 17,20 | 16,75 | 17,20 | 2,99% | 211,00 |
| 06.05.2025 | 16,73 | 16,90 | 16,60 | 16,70 | -0,15% | - |
| 05.05.2025 | 16,48 | 16,73 | 16,15 | 16,73 | 4,21% | - |
| 02.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | 100,00 |
| 30.04.2025 | 16,25 | 16,25 | 16,15 | 16,15 | 0,31% | 307,00 |
| 29.04.2025 | 15,90 | 16,10 | 15,60 | 16,10 | 3,21% | 1.556,00 |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 380,00 |
| 25.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 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 |