12,075€
2,33%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 2,54% | 415,00 |
| 26.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.11.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 7,00 |
| 24.11.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -2,07% | 1.137,00 |
| 21.11.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,82% | 3,00 |
| 20.11.2025 | 12,00 | 12,15 | 12,00 | 12,15 | 0,83% | 18,00 |
| 19.11.2025 | 12,05 | 12,10 | 12,00 | 12,05 | -2,82% | 1.476,00 |
| 18.11.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -0,40% | 7,00 |
| 17.11.2025 | 12,45 | 12,45 | 12,30 | 12,45 | 0,00% | 64,00 |
| 14.11.2025 | 12,45 | 12,50 | 12,30 | 12,45 | 0,00% | 386,00 |
| 13.11.2025 | 12,80 | 12,80 | 12,45 | 12,45 | -2,73% | 756,00 |
| 12.11.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 631,00 |
| 11.11.2025 | 13,15 | 13,20 | 12,80 | 12,85 | -1,15% | 653,00 |
| 10.11.2025 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | 8,00 |
| 07.11.2025 | 13,00 | 13,05 | 12,85 | 13,05 | -0,38% | 82,00 |
| 06.11.2025 | 13,20 | 13,20 | 12,95 | 13,10 | 0,38% | 72,00 |
| 05.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | - |
| 04.11.2025 | 12,80 | 13,00 | 12,80 | 12,95 | 1,97% | 582,00 |
| 03.11.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 515,00 |
| 31.10.2025 | 12,30 | 12,40 | 12,20 | 12,40 | 2,90% | 836,00 |
| 30.10.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,82% | 488,00 |
| 29.10.2025 | 12,20 | 12,20 | 12,10 | 12,15 | -0,41% | 52,00 |
| 28.10.2025 | 12,25 | 12,30 | 12,05 | 12,20 | 0,00% | 1.018,00 |
| 27.10.2025 | 12,20 | 12,25 | 12,10 | 12,20 | 0,00% | 1.548,00 |
| 24.10.2025 | 12,25 | 12,25 | 12,10 | 12,20 | 0,00% | 558,00 |
| 23.10.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | 528,00 |
| 22.10.2025 | 12,30 | 12,30 | 12,00 | 12,20 | -0,81% | 1.390,00 |
| 21.10.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 906,00 |
| 20.10.2025 | 12,30 | 12,40 | 12,00 | 12,40 | -1,20% | 1.244,00 |
| 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 | 0,00% | - |
| 19.09.2025 | 13,25 | 13,25 | 13,10 | 13,25 | 0,00% | 197,00 |
| 18.09.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 0,38% | 2.040,00 |
| 17.09.2025 | 13,30 | 13,30 | 13,10 | 13,20 | 0,00% | 2.643,00 |
| 16.09.2025 | 13,25 | 13,30 | 13,10 | 13,20 | 0,38% | 1.809,00 |
| 15.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 12.09.2025 | 13,00 | 13,15 | 13,00 | 13,15 | -6,41% | 1.266,00 |
| 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 | 0,36% | 672,00 |
| 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 | -2,40% | 1.045,00 |
| 21.08.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 2,46% | 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% | - |