16,050€
2,88%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,05 | 16,13 | 15,60 | 16,13 | 3,37% | - |
| 16.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 15.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 14.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 11.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 10.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 09.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 08.07.2025 | 15,75 | 16,00 | 15,75 | 16,00 | 1,59% | - |
| 07.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 04.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 03.07.2025 | 15,75 | 15,80 | 15,75 | 15,80 | 0,32% | - |
| 02.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 01.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 30.06.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -0,95% | 350,00 |
| 27.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | - |
| 26.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,61% | - |
| 25.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 24.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,82% | - |
| 23.06.2025 | 15,70 | 15,95 | 15,70 | 15,95 | -0,31% | - |
| 20.06.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 2,24% | - |
| 19.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 18.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,37% | - |
| 17.06.2025 | 15,75 | 16,30 | 15,75 | 16,30 | 3,49% | - |
| 16.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,37% | - |
| 13.06.2025 | 15,75 | 16,30 | 15,75 | 16,30 | 5,50% | - |
| 12.06.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -4,63% | - |
| 11.06.2025 | 15,50 | 16,20 | 15,50 | 16,20 | -1,52% | - |
| 10.06.2025 | 15,75 | 16,45 | 15,75 | 16,45 | 0,92% | - |
| 09.06.2025 | 15,75 | 16,30 | 15,75 | 16,30 | 1,24% | - |
| 06.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 05.06.2025 | 16,25 | 16,80 | 16,25 | 16,80 | 0,00% | - |
| 04.06.2025 | 16,55 | 16,80 | 16,55 | 16,80 | 0,00% | - |
| 03.06.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | - |
| 02.06.2025 | 15,75 | 16,20 | 15,75 | 16,20 | 0,93% | - |
| 30.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 29.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 28.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 27.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 26.05.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 23.05.2025 | 16,55 | 16,55 | 16,20 | 16,20 | 0,62% | - |
| 22.05.2025 | 16,35 | 16,35 | 16,10 | 16,10 | 0,00% | - |
| 21.05.2025 | 16,35 | 16,35 | 16,10 | 16,10 | -1,53% | - |
| 20.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 19.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | - |
| 16.05.2025 | 16,20 | 16,45 | 16,20 | 16,45 | -2,95% | - |
| 15.05.2025 | 16,45 | 16,95 | 16,45 | 16,95 | 0,00% | - |
| 14.05.2025 | 16,75 | 16,95 | 16,75 | 16,95 | 0,00% | - |
| 13.05.2025 | 16,25 | 16,95 | 16,25 | 16,95 | 2,73% | - |
| 12.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 09.05.2025 | 17,00 | 17,00 | 16,85 | 16,85 | -1,46% | - |
| 08.05.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 4,59% | - |
| 07.05.2025 | 16,05 | 16,35 | 16,05 | 16,35 | 2,19% | - |
| 06.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | - |
| 05.05.2025 | 16,00 | 16,25 | 16,00 | 16,25 | 1,56% | - |
| 02.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.04.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 4,26% | - |
| 28.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,33% | - |
| 25.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,31% | - |
| 24.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,93% | - |
| 23.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 5,42% | - |
| 22.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,28% | - |
| 17.04.2025 | 14,85 | 15,25 | 14,85 | 15,25 | -0,65% | - |
| 16.04.2025 | 14,85 | 15,35 | 14,85 | 15,35 | 1,32% | - |
| 15.04.2025 | 14,90 | 15,30 | 14,90 | 15,15 | 2,71% | - |
| 14.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -4,84% | - |
| 11.04.2025 | 15,55 | 15,55 | 15,50 | 15,50 | -0,32% | - |
| 10.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
| 09.04.2025 | 15,55 | 16,05 | 15,55 | 16,00 | 0,00% | - |
| 08.04.2025 | 15,50 | 16,20 | 15,50 | 16,00 | 0,00% | - |
| 07.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 04.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 03.04.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -5,17% | - |
| 02.04.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 0,00% | - |
| 01.04.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 4,19% | - |
| 31.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 28.03.2025 | 16,90 | 17,50 | 16,90 | 17,50 | -0,57% | - |
| 27.03.2025 | 16,90 | 17,60 | 16,90 | 17,60 | 0,00% | - |
| 26.03.2025 | 17,10 | 17,60 | 17,10 | 17,60 | -1,12% | - |
| 25.03.2025 | 17,50 | 17,80 | 17,50 | 17,80 | -1,11% | - |
| 24.03.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | - |
| 21.03.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 20.03.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 2,27% | - |
| 19.03.2025 | 18,00 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 18.03.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 17.03.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 0,00% | - |
| 14.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 12.03.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 11.03.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 3,53% | - |
| 10.03.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | - |
| 07.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 05.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 04.03.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 03.03.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 28.02.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 27.02.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,62% | - |
| 26.02.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -5,29% | - |
| 25.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |