13,600€
0,74%
Echtzeit-Aktienkurs SURTECO GROUP SE INH O.N.
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,60 | 13,70 | 13,50 | 13,60 | 0,74% | 865,00 |
| 25.07.2024 | 13,60 | 13,60 | 13,40 | 13,50 | -0,74% | 215,00 |
| 24.07.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 933,00 |
| 23.07.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -2,82% | 795,00 |
| 22.07.2024 | 14,40 | 14,40 | 14,10 | 14,20 | -0,70% | 1.299,00 |
| 19.07.2024 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | 126,00 |
| 18.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.07.2024 | 14,60 | 14,60 | 14,10 | 14,30 | -3,38% | 1.037,00 |
| 16.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 15.07.2024 | 15,10 | 15,10 | 14,70 | 15,10 | -0,66% | 806,00 |
| 12.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.07.2024 | 15,30 | 15,30 | 15,10 | 15,30 | 0,66% | 386,00 |
| 10.07.2024 | 15,30 | 15,30 | 15,10 | 15,20 | -1,94% | 191,00 |
| 09.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.07.2024 | 15,60 | 15,60 | 15,30 | 15,50 | -1,27% | 480,00 |
| 05.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 04.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.07.2024 | 15,80 | 15,80 | 15,50 | 15,70 | -1,26% | 330,00 |
| 02.07.2024 | 15,90 | 16,00 | 15,70 | 15,90 | 1,27% | 82,00 |
| 01.07.2024 | 16,00 | 16,00 | 15,60 | 15,70 | -2,48% | 1.219,00 |
| 28.06.2024 | 16,00 | 16,10 | 15,90 | 16,10 | -1,83% | 361,00 |
| 27.06.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 186,00 |
| 26.06.2024 | 16,00 | 16,40 | 15,90 | 16,40 | 1,23% | 1.651,00 |
| 25.06.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | 250,00 |
| 24.06.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | 479,00 |
| 21.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 20.06.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 594,00 |
| 19.06.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 780,00 |
| 18.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 17.06.2024 | 16,00 | 16,40 | 15,90 | 16,40 | 2,50% | 1.118,00 |
| 14.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 3,00 |
| 13.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 12.06.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -3,01% | 621,00 |
| 11.06.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 100,00 |
| 10.06.2024 | 16,60 | 16,70 | 16,60 | 16,60 | -0,60% | 195,00 |
| 07.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 264,00 |
| 06.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 04.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 60,00 |
| 03.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 31.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 30.05.2024 | 16,80 | 17,00 | 16,70 | 17,00 | 0,59% | 563,00 |
| 29.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 161,00 |
| 28.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 27.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 24.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 23.05.2024 | 16,80 | 16,90 | 16,60 | 16,90 | 0,00% | 743,00 |
| 22.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 21.05.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 57,00 |
| 20.05.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 0,00% | 50,00 |
| 17.05.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 56,00 |
| 16.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 5,00 |
| 15.05.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -1,16% | 101,00 |
| 14.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 13.05.2024 | 17,30 | 17,30 | 17,10 | 17,20 | -1,71% | 66,00 |
| 10.05.2024 | 16,00 | 17,50 | 16,00 | 17,50 | 9,38% | 2.853,00 |
| 09.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.05.2024 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | 536,00 |
| 07.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 151,00 |
| 06.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 03.05.2024 | 16,30 | 16,30 | 16,00 | 16,20 | -1,22% | 326,00 |
| 02.05.2024 | 16,40 | 16,40 | 16,30 | 16,40 | -0,61% | 317,00 |
| 30.04.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 3,77% | 125,00 |
| 29.04.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | 976,00 |
| 26.04.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | 176,00 |
| 25.04.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | 967,00 |
| 24.04.2024 | 15,40 | 15,40 | 15,10 | 15,40 | 0,65% | 1.816,00 |
| 23.04.2024 | 15,30 | 15,40 | 15,20 | 15,30 | 0,66% | 57,00 |
| 22.04.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -2,56% | 104,00 |
| 19.04.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 1.051,00 |
| 18.04.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | 464,00 |
| 17.04.2024 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 246,00 |
| 16.04.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 691,00 |
| 15.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 635,00 |
| 12.04.2024 | 15,10 | 15,80 | 15,10 | 15,70 | 1,95% | 1.147,00 |
| 11.04.2024 | 15,50 | 15,50 | 15,30 | 15,40 | -1,91% | 158,00 |
| 10.04.2024 | 17,00 | 17,00 | 15,60 | 15,70 | -6,55% | 2.252,00 |
| 09.04.2024 | 15,80 | 16,80 | 15,80 | 16,80 | 8,39% | 500,00 |
| 08.04.2024 | 15,10 | 15,50 | 14,40 | 15,50 | 1,97% | 1.996,00 |
| 05.04.2024 | 14,40 | 15,20 | 14,30 | 15,20 | 7,04% | 2.419,00 |
| 04.04.2024 | 13,90 | 14,20 | 13,60 | 14,20 | 2,16% | 3.076,00 |
| 03.04.2024 | 13,90 | 14,00 | 13,70 | 13,90 | -0,71% | 367,00 |
| 02.04.2024 | 14,00 | 14,10 | 13,70 | 14,00 | -0,71% | 3.717,00 |
| 28.03.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | 359,00 |
| 27.03.2024 | 13,60 | 13,60 | 13,40 | 13,60 | -0,73% | 1.216,00 |
| 26.03.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 4,58% | 1.860,00 |
| 25.03.2024 | 13,30 | 13,30 | 12,90 | 13,10 | -2,96% | 1.130,00 |
| 22.03.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | 1.634,00 |
| 21.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.03.2024 | 13,10 | 13,30 | 13,00 | 13,30 | 1,53% | 1.985,00 |
| 19.03.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -4,38% | 1.163,00 |
| 18.03.2024 | 13,70 | 13,70 | 13,60 | 13,70 | -0,72% | 72,00 |
| 15.03.2024 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 279,00 |
| 14.03.2024 | 14,00 | 14,00 | 13,80 | 13,90 | -1,42% | 1.154,00 |
| 13.03.2024 | 14,10 | 14,20 | 14,00 | 14,10 | 0,71% | 636,00 |
| 12.03.2024 | 14,10 | 14,20 | 14,00 | 14,00 | 0,72% | 423,00 |
| 11.03.2024 | 14,10 | 14,20 | 13,70 | 13,90 | -0,71% | 1.950,00 |
| 08.03.2024 | 14,20 | 14,20 | 13,90 | 14,00 | -2,78% | 737,00 |
| 07.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 2,13% | 2.079,00 |
| 06.03.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -1,40% | 474,00 |