12,500€
-0,79%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 12,70 | 12,70 | 12,50 | 12,55 | -0,40% | 61,00 |
| 16.10.2025 | 12,50 | 12,70 | 12,50 | 12,60 | 1,61% | 635,00 |
| 15.10.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,81% | 272,00 |
| 14.10.2025 | 12,70 | 12,70 | 12,20 | 12,30 | -4,65% | 1.362,00 |
| 13.10.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -1,90% | 1.125,00 |
| 10.10.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 1,54% | 1.973,00 |
| 09.10.2025 | 13,10 | 13,10 | 12,80 | 12,95 | 0,39% | 1.484,00 |
| 08.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 07.10.2025 | 12,80 | 13,15 | 12,80 | 12,95 | -0,38% | 1.054,00 |
| 06.10.2025 | 13,10 | 13,25 | 12,85 | 13,00 | -2,26% | 2.245,00 |
| 03.10.2025 | 13,40 | 13,45 | 13,10 | 13,30 | 0,76% | 630,00 |
| 02.10.2025 | 13,20 | 13,45 | 13,00 | 13,20 | 1,15% | 1.821,00 |
| 01.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 30.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 29.09.2025 | 13,15 | 13,20 | 12,85 | 13,05 | 0,00% | 321,00 |
| 26.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 25.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.09.2025 | 13,20 | 13,20 | 12,85 | 13,00 | -2,62% | 915,00 |
| 23.09.2025 | 13,20 | 13,40 | 13,10 | 13,35 | 0,75% | 1.230,00 |
| 22.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 19.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 140,00 |
| 18.09.2025 | 13,20 | 13,23 | 13,15 | 13,15 | -0,75% | - |
| 17.09.2025 | 13,28 | 13,53 | 13,18 | 13,25 | -0,38% | - |
| 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 | -0,76% | 1.364,00 |
| 11.09.2025 | 13,45 | 13,45 | 13,20 | 13,20 | 0,38% | 325,00 |
| 10.09.2025 | 13,85 | 13,85 | 13,15 | 13,15 | -6,07% | 1.789,00 |
| 09.09.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 259,00 |
| 08.09.2025 | 14,65 | 14,65 | 13,90 | 13,90 | -1,07% | 2.028,00 |
| 05.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 04.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 03.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 02.09.2025 | 14,10 | 14,10 | 14,00 | 14,05 | 0,00% | 178,00 |
| 01.09.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 0,36% | 31,00 |
| 29.08.2025 | 14,20 | 14,20 | 13,90 | 14,00 | 0,72% | 725,00 |
| 28.08.2025 | 13,95 | 14,00 | 13,85 | 13,90 | -1,94% | 672,00 |
| 27.08.2025 | 13,88 | 14,18 | 13,85 | 14,18 | 2,35% | - |
| 26.08.2025 | 14,00 | 14,00 | 13,85 | 13,85 | -2,12% | 583,00 |
| 25.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 22.08.2025 | 14,20 | 14,25 | 14,20 | 14,25 | -1,72% | 1.045,00 |
| 21.08.2025 | 14,30 | 14,60 | 14,30 | 14,50 | 1,75% | 105,00 |
| 20.08.2025 | 14,20 | 14,25 | 14,10 | 14,25 | 1,42% | 729,00 |
| 19.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 18.08.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -2,41% | 603,00 |
| 15.08.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | 937,00 |
| 14.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.08.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,35% | 421,00 |
| 12.08.2025 | 14,20 | 14,35 | 14,20 | 14,35 | 1,41% | 405,00 |
| 11.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 08.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 07.08.2025 | 14,10 | 14,10 | 14,00 | 14,10 | 0,36% | 310,00 |
| 06.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 05.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 04.08.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,36% | 229,00 |
| 01.08.2025 | 14,45 | 14,45 | 13,75 | 13,75 | -5,82% | 1.277,00 |
| 31.07.2025 | 15,10 | 15,30 | 14,55 | 14,60 | -5,81% | 2.212,00 |
| 30.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 29.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 28.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,98% | 265,00 |
| 25.07.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 0,00% | 173,00 |
| 24.07.2025 | 15,45 | 15,45 | 15,30 | 15,35 | -0,65% | 41,00 |
| 23.07.2025 | 15,70 | 15,70 | 15,30 | 15,45 | -0,96% | 1.485,00 |
| 22.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | 201,00 |
| 21.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 18.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.07.2025 | 16,00 | 16,00 | 15,70 | 15,80 | -2,17% | 1.399,00 |
| 14.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 11.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 10.07.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 6,00 |
| 09.07.2025 | 15,95 | 16,10 | 15,80 | 16,10 | 0,00% | 949,00 |
| 08.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | - |
| 07.07.2025 | 16,10 | 16,10 | 16,05 | 16,05 | 0,31% | 40,00 |
| 04.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 03.07.2025 | 16,05 | 16,10 | 16,05 | 16,05 | 0,63% | 788,00 |
| 02.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 01.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,63% | - |
| 30.06.2025 | 15,80 | 15,85 | 15,70 | 15,85 | -0,31% | 470,00 |
| 27.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 56,00 |
| 25.06.2025 | 15,90 | 15,95 | 15,90 | 15,95 | 0,00% | 36,00 |
| 24.06.2025 | 16,00 | 16,00 | 15,90 | 15,95 | -1,24% | 57,00 |
| 23.06.2025 | 16,30 | 16,30 | 16,15 | 16,15 | -0,31% | 27,00 |
| 20.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 19.06.2025 | 16,45 | 16,45 | 16,00 | 16,15 | -1,52% | 141,00 |
| 18.06.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -0,30% | 145,00 |
| 17.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 16.06.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 13.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 12.06.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -0,30% | 100,00 |
| 11.06.2025 | 16,55 | 16,55 | 16,45 | 16,45 | 0,92% | 100,00 |
| 10.06.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | 583,00 |
| 09.06.2025 | 16,80 | 16,80 | 16,30 | 16,60 | 0,61% | 347,00 |
| 06.06.2025 | 16,85 | 16,85 | 16,50 | 16,50 | -2,37% | 403,00 |
| 05.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 55,00 |
| 04.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 03.06.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,59% | 45,00 |
| 02.06.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,11% | 600,00 |