17,800€
-1,11%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,90 | 17,95 | 17,70 | 17,90 | -0,56% | - |
| 04.11.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -1,10% | - |
| 01.11.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 2,82% | 100,00 |
| 31.10.2024 | 17,70 | 17,90 | 17,70 | 17,70 | -1,67% | 120,00 |
| 30.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 29.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 28.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 25.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 4,79% | - |
| 24.10.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 23.10.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 22.10.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 1,22% | - |
| 21.10.2024 | 16,90 | 16,90 | 16,40 | 16,40 | -0,61% | - |
| 18.10.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | - |
| 17.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.10.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 15.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 14.10.2024 | 16,10 | 16,10 | 15,80 | 15,80 | 1,94% | - |
| 11.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 10.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 09.10.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 08.10.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -1,29% | - |
| 07.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 04.10.2024 | 14,80 | 16,00 | 14,80 | 16,00 | 8,11% | - |
| 03.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | - |
| 02.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 30.09.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 27.09.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,74% | - |
| 26.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 25.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 24.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 23.09.2024 | 14,90 | 14,90 | 14,70 | 14,70 | 0,68% | - |
| 20.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 19.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 17.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 16.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 13.09.2024 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | - |
| 12.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 11.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 10.09.2024 | 15,10 | 15,10 | 14,90 | 15,00 | -1,96% | - |
| 09.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 06.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 04.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 5,41% | - |
| 03.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 02.09.2024 | 14,80 | 15,00 | 14,80 | 14,80 | 0,68% | - |
| 30.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 29.08.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 28.08.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 27.08.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 3,42% | - |
| 26.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 23.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 22.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 20.08.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | - |
| 19.08.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
| 16.08.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | - |
| 15.08.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 14.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 13.08.2024 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | - |
| 12.08.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 2,84% | - |
| 09.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 08.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 07.08.2024 | 13,20 | 13,50 | 13,20 | 13,50 | -1,46% | - |
| 06.08.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 05.08.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -4,29% | 400,00 |
| 02.08.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 01.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 31.07.2024 | 13,60 | 14,20 | 13,60 | 13,70 | 3,01% | - |
| 30.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 26.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 24.07.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -2,14% | - |
| 23.07.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 22.07.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -0,71% | - |
| 19.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 18.07.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | - |
| 17.07.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 16.07.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -3,31% | - |
| 15.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 200,00 |
| 12.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 11.07.2024 | 15,10 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 10.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 09.07.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | - |
| 08.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 05.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 04.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 01.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 28.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 200,00 |
| 27.06.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 26.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 24.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 21.06.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 20.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |