17,650€
-1,40%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |