19,600€
-5,77%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 80,00 |
| 16.12.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | 5.703,00 |
| 13.12.2024 | 21,60 | 21,60 | 19,70 | 21,00 | -3,67% | 3.710,00 |
| 12.12.2024 | 22,20 | 22,60 | 21,40 | 21,80 | -2,68% | 5.149,00 |
| 11.12.2024 | 19,70 | 22,60 | 19,70 | 22,40 | 16,06% | 14.330,00 |
| 10.12.2024 | 20,00 | 20,20 | 19,20 | 19,30 | -6,31% | 3.242,00 |
| 09.12.2024 | 19,10 | 20,60 | 19,00 | 20,60 | 7,29% | 2.429,00 |
| 06.12.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,54% | 314,00 |
| 05.12.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -0,51% | 18,00 |
| 04.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 03.12.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | 123,00 |
| 02.12.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | 200,00 |
| 29.11.2024 | 20,20 | 20,20 | 19,50 | 19,70 | -3,43% | 251,00 |
| 28.11.2024 | 20,20 | 20,40 | 19,70 | 20,40 | 0,00% | 1.512,00 |
| 27.11.2024 | 20,00 | 20,40 | 19,40 | 20,40 | 0,99% | 1.115,00 |
| 26.11.2024 | 19,40 | 20,20 | 19,00 | 20,20 | 4,66% | 2.507,00 |
| 25.11.2024 | 18,60 | 19,40 | 18,60 | 19,30 | 4,89% | 1.812,00 |
| 22.11.2024 | 19,60 | 19,60 | 18,40 | 18,40 | -3,66% | 676,00 |
| 21.11.2024 | 18,05 | 19,55 | 18,05 | 19,10 | 4,37% | - |
| 20.11.2024 | 18,10 | 18,60 | 17,70 | 18,30 | 2,81% | 7.770,00 |
| 19.11.2024 | 18,00 | 18,00 | 17,50 | 17,80 | -2,73% | 884,00 |
| 18.11.2024 | 17,80 | 18,30 | 17,60 | 18,30 | 2,81% | 1.314,00 |
| 15.11.2024 | 18,00 | 18,30 | 17,80 | 17,80 | -1,11% | 1.183,00 |
| 14.11.2024 | 17,70 | 18,20 | 17,40 | 18,00 | 1,12% | 8.547,00 |
| 13.11.2024 | 18,10 | 18,10 | 17,70 | 17,80 | -1,66% | 436,00 |
| 12.11.2024 | 18,30 | 18,30 | 17,80 | 18,10 | -1,09% | 494,00 |
| 11.11.2024 | 18,00 | 18,30 | 17,80 | 18,30 | 1,67% | 1.480,00 |
| 08.11.2024 | 18,30 | 18,30 | 17,60 | 18,00 | -0,55% | 2.508,00 |
| 07.11.2024 | 18,00 | 18,10 | 17,90 | 18,10 | 1,12% | 683,00 |
| 06.11.2024 | 17,80 | 18,00 | 17,80 | 17,90 | 0,56% | 570,00 |
| 05.11.2024 | 18,00 | 18,00 | 17,30 | 17,80 | -1,11% | 3.462,00 |
| 04.11.2024 | 18,20 | 18,20 | 17,30 | 18,00 | -0,55% | 828,00 |
| 01.11.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 61,00 |
| 31.10.2024 | 18,10 | 18,30 | 18,00 | 18,20 | -2,15% | 1.741,00 |
| 30.10.2024 | 18,60 | 18,70 | 18,20 | 18,60 | -0,53% | 1.658,00 |
| 29.10.2024 | 18,40 | 18,70 | 18,00 | 18,70 | 3,31% | 1.807,00 |
| 28.10.2024 | 18,00 | 18,30 | 18,00 | 18,10 | 0,56% | 1.313,00 |
| 25.10.2024 | 17,90 | 18,00 | 17,80 | 18,00 | 1,69% | 2.742,00 |
| 24.10.2024 | 16,90 | 17,70 | 16,90 | 17,70 | 5,36% | 3.166,00 |
| 23.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.10.2024 | 16,80 | 16,80 | 16,60 | 16,70 | 0,60% | 666,00 |
| 21.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 18.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 714,00 |
| 17.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 356,00 |
| 16.10.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 324,00 |
| 15.10.2024 | 16,50 | 16,55 | 16,40 | 16,50 | 0,00% | - |
| 14.10.2024 | 15,90 | 16,60 | 15,80 | 16,50 | 1,23% | 3.829,00 |
| 11.10.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | 497,00 |
| 10.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 09.10.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 0,64% | 1.193,00 |
| 08.10.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 477,00 |
| 07.10.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 793,00 |
| 04.10.2024 | 15,20 | 16,30 | 15,20 | 15,80 | 6,04% | 1.436,00 |
| 03.10.2024 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | 92,00 |
| 02.10.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -1,97% | 918,00 |
| 01.10.2024 | 15,20 | 15,50 | 15,20 | 15,20 | 0,66% | 1.021,00 |
| 30.09.2024 | 14,60 | 15,10 | 14,40 | 15,10 | 4,86% | 2.506,00 |
| 27.09.2024 | 14,30 | 14,40 | 14,20 | 14,40 | -2,70% | 1.153,00 |
| 26.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 25.09.2024 | 15,10 | 15,30 | 14,80 | 14,80 | 0,00% | 1.017,00 |
| 24.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 23.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.09.2024 | 14,80 | 14,90 | 14,70 | 14,90 | 1,36% | 216,00 |
| 18.09.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 562,00 |
| 17.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 16.09.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 54,00 |
| 13.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 12.09.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -2,63% | 323,00 |
| 11.09.2024 | 15,30 | 15,30 | 15,00 | 15,20 | 1,33% | 30,00 |
| 10.09.2024 | 15,20 | 15,30 | 15,00 | 15,00 | -1,96% | 31,00 |
| 09.09.2024 | 15,50 | 15,50 | 15,10 | 15,30 | -1,29% | 450,00 |
| 06.09.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 582,00 |
| 05.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | 50,00 |
| 03.09.2024 | 15,20 | 15,80 | 15,20 | 15,80 | 5,33% | 605,00 |
| 02.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.034,00 |
| 30.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.08.2024 | 15,00 | 15,00 | 14,90 | 15,00 | -1,32% | 136,00 |
| 27.08.2024 | 15,30 | 15,30 | 15,10 | 15,20 | 0,00% | 234,00 |
| 26.08.2024 | 14,80 | 15,20 | 14,60 | 15,20 | 2,70% | 1.478,00 |
| 23.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 482,00 |
| 22.08.2024 | 14,70 | 14,90 | 14,70 | 14,80 | -3,27% | 2.466,00 |
| 21.08.2024 | 14,90 | 15,30 | 14,70 | 15,30 | 2,00% | 2.424,00 |
| 20.08.2024 | 14,60 | 15,00 | 14,40 | 15,00 | 3,45% | 1.202,00 |
| 19.08.2024 | 14,80 | 14,80 | 14,40 | 14,50 | -0,68% | 747,00 |
| 16.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 15.08.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | 1.094,00 |
| 14.08.2024 | 14,40 | 14,50 | 14,30 | 14,40 | -1,37% | 616,00 |
| 13.08.2024 | 14,60 | 14,70 | 14,50 | 14,60 | -1,35% | 898,00 |
| 12.08.2024 | 14,20 | 14,80 | 14,20 | 14,80 | 1,37% | 2.988,00 |
| 09.08.2024 | 14,40 | 14,60 | 14,20 | 14,60 | 2,10% | 634,00 |
| 08.08.2024 | 13,70 | 14,30 | 13,70 | 14,30 | 5,15% | 3.216,00 |
| 07.08.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,74% | 1.344,00 |
| 06.08.2024 | 13,70 | 13,70 | 13,40 | 13,50 | -0,74% | 541,00 |
| 05.08.2024 | 13,90 | 13,90 | 13,40 | 13,60 | -4,23% | 3.364,00 |