16,750€
-1,47%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,15 | 17,15 | 16,70 | 16,80 | -1,18% | 102,00 |
| 15.05.2025 | 17,20 | 17,30 | 16,90 | 17,00 | -0,87% | 2.267,00 |
| 14.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,88% | - |
| 13.05.2025 | 17,35 | 17,35 | 17,00 | 17,00 | 0,00% | 83,00 |
| 12.05.2025 | 17,45 | 17,45 | 16,80 | 17,00 | -1,45% | 589,00 |
| 09.05.2025 | 17,45 | 17,45 | 17,05 | 17,25 | 0,00% | 29,00 |
| 08.05.2025 | 17,25 | 17,25 | 17,10 | 17,25 | 0,00% | 782,00 |
| 07.05.2025 | 16,75 | 17,25 | 16,75 | 17,25 | 3,60% | 823,00 |
| 06.05.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 05.05.2025 | 16,40 | 16,65 | 16,15 | 16,65 | 3,10% | 607,00 |
| 02.05.2025 | 16,15 | 16,20 | 16,00 | 16,15 | 0,62% | 536,00 |
| 30.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 29.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 28.04.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 3,54% | 2.503,00 |
| 25.04.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 1,63% | 235,00 |
| 24.04.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -0,65% | 190,00 |
| 23.04.2025 | 15,55 | 15,55 | 15,35 | 15,40 | -0,96% | 107,00 |
| 22.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 17.04.2025 | 15,60 | 15,60 | 15,25 | 15,50 | 0,65% | 278,00 |
| 16.04.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -0,65% | 106,00 |
| 15.04.2025 | 15,65 | 15,65 | 15,35 | 15,50 | -0,32% | 141,00 |
| 14.04.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 1,97% | 65,00 |
| 11.04.2025 | 15,55 | 15,55 | 15,20 | 15,25 | -2,87% | 1.790,00 |
| 10.04.2025 | 17,15 | 17,15 | 15,70 | 15,70 | -6,13% | 2.218,00 |
| 09.04.2025 | 16,23 | 16,78 | 16,20 | 16,73 | 3,24% | - |
| 08.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 230,00 |
| 07.04.2025 | 16,05 | 16,05 | 16,00 | 16,00 | -1,84% | 870,00 |
| 04.04.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -0,61% | 500,00 |
| 03.04.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -6,82% | 68,00 |
| 02.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 31.03.2025 | 16,80 | 17,50 | 16,80 | 17,50 | 2,34% | 1.051,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -3,93% | 849,00 |
| 27.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 26.03.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | 25,00 |
| 25.03.2025 | 17,90 | 17,90 | 17,40 | 17,50 | -1,13% | 471,00 |
| 24.03.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 319,00 |
| 21.03.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 85,00 |
| 20.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 19.03.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,64% | 268,00 |
| 18.03.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | 25,00 |
| 17.03.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | 44,00 |
| 14.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 13.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.03.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | 449,00 |
| 11.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 10.03.2025 | 17,30 | 18,10 | 17,30 | 17,70 | 4,73% | 428,00 |
| 07.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 05.03.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 4,32% | 1.646,00 |
| 04.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 03.03.2025 | 16,30 | 16,30 | 16,00 | 16,20 | 0,00% | 1.047,00 |
| 28.02.2025 | 16,30 | 16,30 | 16,10 | 16,20 | -0,61% | 447,00 |
| 27.02.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -0,61% | 516,00 |
| 26.02.2025 | 16,10 | 16,40 | 16,00 | 16,40 | 0,61% | 1.401,00 |
| 25.02.2025 | 17,00 | 17,00 | 16,20 | 16,30 | -4,68% | 6.456,00 |
| 24.02.2025 | 17,70 | 17,70 | 17,00 | 17,10 | -3,39% | 1.995,00 |
| 21.02.2025 | 17,70 | 17,70 | 17,50 | 17,70 | -1,12% | 768,00 |
| 20.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 18.02.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -0,56% | 433,00 |
| 17.02.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -4,79% | 222,00 |
| 14.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.02.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | 177,00 |
| 12.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -3,03% | 292,00 |
| 11.02.2025 | 19,80 | 19,80 | 19,60 | 19,80 | -0,50% | 488,00 |
| 10.02.2025 | 20,80 | 20,80 | 19,90 | 19,90 | -4,33% | 598,00 |
| 07.02.2025 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | 605,00 |
| 06.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.02.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 247,00 |
| 04.02.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -1,82% | 281,00 |
| 03.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 1.015,00 |
| 27.01.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 5,77% | 2.002,00 |
| 24.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 2.014,00 |
| 23.01.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | 5.500,00 |
| 22.01.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 4,08% | 785,00 |
| 21.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 20.01.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -1,50% | 253,00 |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 16.01.2025 | 19,90 | 19,90 | 19,50 | 19,70 | -1,50% | 146,00 |
| 15.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 14.01.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 198,00 |
| 13.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.01.2025 | 19,80 | 19,80 | 19,70 | 19,80 | -1,98% | 256,00 |
| 09.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 08.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 06.01.2025 | 19,50 | 20,60 | 19,30 | 19,80 | -2,94% | 4.057,00 |
| 03.01.2025 | 20,00 | 20,60 | 20,00 | 20,40 | 3,03% | 1.133,00 |
| 02.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 179,00 |
| 27.12.2024 | 19,70 | 19,70 | 19,20 | 19,40 | -2,02% | 342,00 |
| 23.12.2024 | 20,20 | 20,20 | 19,70 | 19,80 | 0,00% | 428,00 |
| 20.12.2024 | 20,80 | 20,80 | 19,60 | 19,80 | -4,81% | 949,00 |
| 19.12.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | 417,00 |
| 18.12.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 269,00 |