13,300€
0,76%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,03 | 13,28 | 13,00 | 13,28 | 0,57% | 285,00 |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 10,00 |
| 29.09.2025 | 13,30 | 13,30 | 13,05 | 13,05 | -1,14% | 260,00 |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 100,00 |
| 24.09.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -2,63% | 400,00 |
| 23.09.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | 976,00 |
| 19.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 140,00 |
| 16.09.2025 | 13,25 | 13,30 | 13,10 | 13,30 | 2,31% | 606,00 |
| 15.09.2025 | 13,25 | 13,25 | 13,00 | 13,00 | -0,76% | 501,00 |
| 12.09.2025 | 13,15 | 13,15 | 13,00 | 13,10 | -6,26% | 1.364,00 |
| 08.09.2025 | 14,65 | 14,65 | 13,95 | 13,98 | -0,18% | 275,00 |
| 05.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,88% | 1.500,00 |
| 04.09.2025 | 14,03 | 14,13 | 14,00 | 14,13 | 1,62% | - |
| 03.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 250,00 |
| 02.09.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | 275,00 |
| 01.09.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -2,11% | 223,00 |
| 29.08.2025 | 14,35 | 14,35 | 14,20 | 14,20 | 1,43% | 120,00 |
| 28.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 250,00 |
| 27.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 90,00 |
| 26.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 100,00 |
| 25.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | 250,00 |
| 22.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 400,00 |
| 21.08.2025 | 14,15 | 14,30 | 14,15 | 14,30 | 0,70% | 1.000,00 |
| 20.08.2025 | 14,75 | 14,75 | 14,20 | 14,20 | 3,65% | 227,00 |
| 19.08.2025 | 14,20 | 14,20 | 13,70 | 13,70 | -4,53% | 760,00 |
| 18.08.2025 | 14,40 | 14,40 | 14,35 | 14,35 | -1,37% | 269,00 |
| 15.08.2025 | 14,40 | 14,83 | 14,30 | 14,55 | 2,11% | - |
| 14.08.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,06% | 100,00 |
| 13.08.2025 | 14,33 | 14,55 | 14,33 | 14,55 | 2,46% | - |
| 12.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 500,00 |
| 11.08.2025 | 13,95 | 14,25 | 13,95 | 14,25 | 2,52% | 270,00 |
| 08.08.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -1,42% | 108,00 |
| 07.08.2025 | 14,15 | 14,15 | 14,10 | 14,10 | 3,68% | 251,00 |
| 06.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,89% | 300,00 |
| 05.08.2025 | 14,10 | 14,20 | 14,10 | 14,15 | -0,70% | 1.789,00 |
| 04.08.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,04% | 325,00 |
| 01.08.2025 | 14,45 | 14,45 | 13,45 | 14,40 | -1,03% | 1.273,00 |
| 31.07.2025 | 15,15 | 15,15 | 14,55 | 14,55 | -7,62% | 1.781,00 |
| 30.07.2025 | 15,30 | 15,75 | 15,30 | 15,75 | 1,61% | 430,00 |
| 29.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 186,00 |
| 28.07.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 2,49% | 324,00 |
| 25.07.2025 | 15,33 | 15,40 | 15,08 | 15,08 | -2,11% | - |
| 24.07.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | 817,00 |
| 23.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 350,00 |
| 22.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | 183,00 |
| 21.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | 100,00 |
| 18.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | 125,00 |
| 17.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | 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% | - |