20,400€
5,70%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,55 | 20,20 | 19,30 | 19,95 | 3,37% | - |
| 21.01.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -1,53% | - |
| 20.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 16.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 15.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.01.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 13.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 10.01.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,51% | - |
| 09.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 07.01.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | - |
| 06.01.2025 | 20,20 | 20,20 | 19,70 | 19,70 | 0,00% | 200,00 |
| 03.01.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 02.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 27.12.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -3,47% | 84,00 |
| 23.12.2024 | 19,40 | 20,20 | 19,40 | 20,20 | -1,94% | 100,00 |
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.12.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 18.12.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -2,80% | 11,00 |
| 17.12.2024 | 21,80 | 21,80 | 21,40 | 21,40 | 2,88% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.12.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -5,36% | - |
| 12.12.2024 | 22,00 | 22,40 | 21,60 | 22,40 | 12,00% | 200,00 |
| 11.12.2024 | 19,20 | 20,00 | 19,20 | 20,00 | 5,82% | - |
| 10.12.2024 | 19,30 | 19,50 | 18,90 | 18,90 | -1,05% | 500,00 |
| 09.12.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | - |
| 06.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 05.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 04.12.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | - |
| 03.12.2024 | 19,20 | 19,60 | 19,20 | 19,60 | -0,51% | - |
| 02.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 200,00 |
| 29.11.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 1,02% | - |
| 28.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 27.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.11.2024 | 19,10 | 19,40 | 19,00 | 19,40 | 7,18% | - |
| 25.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 22.11.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 6,67% | - |
| 21.11.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 20.11.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 0,00% | 100,00 |
| 19.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 18.11.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 1,14% | 20,00 |
| 15.11.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -1,68% | - |
| 14.11.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 13.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 12.11.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 3,43% | 200,00 |
| 11.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 08.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 07.11.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 1,15% | - |
| 06.11.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -1,69% | - |
| 05.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 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% | - |