15,950€
-0,93%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,50 | 16,93 | 16,30 | 16,33 | -1,06% | - |
| 05.06.2025 | 16,88 | 16,95 | 16,48 | 16,50 | -2,22% | - |
| 04.06.2025 | 16,80 | 16,90 | 16,80 | 16,88 | 0,45% | - |
| 03.06.2025 | 16,83 | 16,98 | 16,80 | 16,80 | -0,30% | - |
| 02.06.2025 | 16,45 | 16,95 | 16,45 | 16,85 | 2,59% | - |
| 30.05.2025 | 16,45 | 16,60 | 16,43 | 16,43 | 0,00% | - |
| 29.05.2025 | 16,45 | 16,48 | 16,35 | 16,43 | 0,00% | - |
| 28.05.2025 | 16,40 | 16,68 | 16,10 | 16,43 | 0,15% | - |
| 27.05.2025 | 16,43 | 16,45 | 16,10 | 16,40 | -0,15% | 1.875,00 |
| 26.05.2025 | 16,68 | 16,68 | 16,20 | 16,43 | -1,35% | - |
| 23.05.2025 | 16,83 | 16,88 | 16,40 | 16,65 | -0,89% | - |
| 22.05.2025 | 16,73 | 16,85 | 16,45 | 16,80 | 0,60% | - |
| 21.05.2025 | 16,60 | 16,83 | 16,35 | 16,70 | 1,52% | - |
| 20.05.2025 | 16,83 | 16,88 | 16,45 | 16,45 | -2,23% | - |
| 19.05.2025 | 16,80 | 16,93 | 16,73 | 16,83 | 0,45% | - |
| 16.05.2025 | 16,83 | 17,35 | 16,70 | 16,75 | -1,18% | - |
| 15.05.2025 | 16,98 | 17,30 | 16,75 | 16,95 | -0,29% | 12.300,00 |
| 14.05.2025 | 17,00 | 17,30 | 16,98 | 17,00 | 0,00% | - |
| 13.05.2025 | 16,85 | 17,35 | 16,80 | 17,00 | 0,00% | - |
| 12.05.2025 | 17,03 | 17,33 | 16,80 | 17,00 | -0,87% | - |
| 09.05.2025 | 17,25 | 17,43 | 17,03 | 17,15 | -0,58% | - |
| 08.05.2025 | 17,05 | 17,45 | 16,65 | 17,25 | 0,15% | - |
| 07.05.2025 | 16,70 | 17,30 | 16,53 | 17,23 | 3,45% | - |
| 06.05.2025 | 16,68 | 16,75 | 16,60 | 16,65 | 0,00% | - |
| 05.05.2025 | 16,23 | 16,73 | 16,15 | 16,65 | 3,10% | - |
| 02.05.2025 | 16,40 | 16,45 | 15,98 | 16,15 | 0,31% | - |
| 30.04.2025 | 16,08 | 16,40 | 16,03 | 16,10 | 0,31% | - |
| 29.04.2025 | 15,85 | 16,38 | 15,85 | 16,05 | -0,31% | - |
| 28.04.2025 | 15,58 | 16,10 | 15,45 | 16,10 | 3,21% | - |
| 25.04.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 24.04.2025 | 15,43 | 15,50 | 15,30 | 15,30 | -0,81% | - |
| 23.04.2025 | 15,90 | 15,90 | 15,40 | 15,43 | -1,91% | - |
| 22.04.2025 | 15,33 | 15,83 | 15,33 | 15,73 | 1,78% | - |
| 17.04.2025 | 15,48 | 15,60 | 15,25 | 15,45 | 0,49% | - |
| 16.04.2025 | 15,35 | 15,55 | 15,30 | 15,38 | -0,97% | - |
| 15.04.2025 | 15,55 | 15,70 | 15,45 | 15,53 | -0,32% | - |
| 14.04.2025 | 15,88 | 16,20 | 15,35 | 15,58 | 0,16% | - |
| 11.04.2025 | 15,78 | 16,05 | 15,20 | 15,55 | -1,27% | - |
| 10.04.2025 | 16,75 | 16,95 | 15,73 | 15,75 | -8,83% | - |
| 09.04.2025 | 16,18 | 17,28 | 16,18 | 17,28 | 6,47% | - |
| 08.04.2025 | 17,18 | 17,18 | 16,18 | 16,23 | -5,53% | 70,00 |
| 07.04.2025 | 16,03 | 17,48 | 16,00 | 17,18 | 5,69% | - |
| 04.04.2025 | 16,25 | 16,45 | 16,10 | 16,25 | -0,91% | - |
| 03.04.2025 | 17,35 | 17,55 | 16,40 | 16,40 | -6,55% | - |
| 02.04.2025 | 17,35 | 17,60 | 17,35 | 17,55 | 0,00% | 1.250,00 |
| 01.04.2025 | 17,25 | 17,60 | 17,25 | 17,55 | 0,29% | 6.000,00 |
| 31.03.2025 | 17,00 | 17,65 | 16,70 | 17,50 | 2,64% | - |
| 28.03.2025 | 17,65 | 17,80 | 17,05 | 17,05 | -3,94% | - |
| 27.03.2025 | 17,65 | 17,80 | 17,60 | 17,75 | 0,57% | - |
| 26.03.2025 | 17,65 | 17,80 | 17,65 | 17,65 | 0,86% | - |
| 25.03.2025 | 17,70 | 18,00 | 17,40 | 17,50 | -0,85% | - |
| 24.03.2025 | 17,85 | 18,20 | 17,65 | 17,65 | -0,84% | - |
| 21.03.2025 | 18,10 | 18,20 | 17,70 | 17,80 | -1,39% | - |
| 20.03.2025 | 18,00 | 18,20 | 18,00 | 18,05 | 0,56% | - |
| 19.03.2025 | 18,25 | 18,30 | 17,95 | 17,95 | -1,91% | - |
| 18.03.2025 | 18,25 | 18,40 | 18,20 | 18,30 | 0,27% | - |
| 17.03.2025 | 18,20 | 18,30 | 17,90 | 18,25 | 0,00% | - |
| 14.03.2025 | 18,50 | 18,50 | 18,25 | 18,25 | -1,08% | - |
| 13.03.2025 | 18,40 | 18,60 | 18,35 | 18,45 | 0,27% | - |
| 12.03.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 3,37% | - |
| 11.03.2025 | 17,85 | 17,95 | 17,75 | 17,80 | 1,14% | - |
| 10.03.2025 | 17,00 | 18,25 | 16,95 | 17,60 | 3,53% | - |
| 07.03.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | - |
| 06.03.2025 | 17,35 | 17,35 | 16,80 | 16,80 | -1,75% | - |
| 05.03.2025 | 16,05 | 17,30 | 15,90 | 17,10 | 6,21% | - |
| 04.03.2025 | 16,25 | 16,30 | 16,05 | 16,10 | -0,92% | - |
| 03.03.2025 | 16,25 | 16,30 | 16,10 | 16,25 | 0,00% | 4.200,00 |
| 28.02.2025 | 16,25 | 16,45 | 16,15 | 16,25 | -0,31% | - |
| 27.02.2025 | 16,85 | 16,85 | 16,25 | 16,30 | -2,69% | 600,00 |
| 26.02.2025 | 16,15 | 17,05 | 16,10 | 16,75 | 3,40% | - |
| 25.02.2025 | 17,25 | 17,25 | 16,10 | 16,20 | -6,09% | 5.460,00 |
| 24.02.2025 | 17,75 | 18,00 | 16,80 | 17,25 | -2,27% | - |
| 21.02.2025 | 17,75 | 17,85 | 17,50 | 17,65 | -0,84% | - |
| 20.02.2025 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | - |
| 19.02.2025 | 17,70 | 17,85 | 17,70 | 17,80 | 0,56% | - |
| 18.02.2025 | 17,80 | 18,15 | 17,70 | 17,70 | -0,56% | - |
| 17.02.2025 | 18,60 | 18,85 | 17,70 | 17,80 | -5,32% | - |
| 14.02.2025 | 18,80 | 18,90 | 18,60 | 18,80 | 0,00% | - |
| 13.02.2025 | 19,25 | 19,90 | 18,70 | 18,80 | -2,08% | - |
| 12.02.2025 | 19,80 | 19,85 | 18,70 | 19,20 | -3,03% | - |
| 11.02.2025 | 19,70 | 20,35 | 19,65 | 19,80 | 0,51% | - |
| 10.02.2025 | 20,60 | 20,80 | 19,65 | 19,70 | -4,37% | - |
| 07.02.2025 | 21,20 | 21,50 | 20,40 | 20,60 | -2,83% | 2.460,00 |
| 06.02.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 05.02.2025 | 21,50 | 21,60 | 21,10 | 21,20 | -1,40% | - |
| 04.02.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 03.02.2025 | 21,70 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 31.01.2025 | 21,70 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,70 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 29.01.2025 | 21,70 | 21,80 | 21,60 | 21,70 | -0,46% | - |
| 28.01.2025 | 22,20 | 22,30 | 20,90 | 21,80 | -1,80% | - |
| 27.01.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 6,73% | - |
| 24.01.2025 | 20,90 | 21,00 | 20,20 | 20,80 | -0,95% | - |
| 23.01.2025 | 20,30 | 21,00 | 20,05 | 21,00 | 2,94% | - |
| 22.01.2025 | 19,55 | 20,40 | 19,50 | 20,40 | 4,35% | - |
| 21.01.2025 | 19,70 | 19,75 | 19,50 | 19,55 | -0,76% | - |
| 20.01.2025 | 19,80 | 19,95 | 19,60 | 19,70 | -0,51% | - |
| 17.01.2025 | 19,75 | 19,95 | 19,70 | 19,80 | 0,25% | - |
| 16.01.2025 | 20,00 | 20,05 | 19,60 | 19,75 | -1,25% | - |
| 15.01.2025 | 19,85 | 20,00 | 19,80 | 20,00 | 0,50% | - |