17,550€
0,86%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,55 | 17,55 | 16,90 | 16,90 | -2,87% | - |
| 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% | - |
| 24.02.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 21.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 19.02.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 17.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 14.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 13.02.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -4,59% | - |
| 12.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 11.02.2025 | 19,50 | 19,80 | 19,50 | 19,80 | -3,88% | - |
| 10.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -2,83% | - |
| 07.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 06.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 05.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 28.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 27.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 550,00 |
| 24.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 100,00 |
| 23.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 5,70% | - |
| 22.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 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% | - |