13,500€
-1,46%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 14,08 | 14,13 | 14,03 | 14,10 | 0,18% | - |
| 07.08.2025 | 14,13 | 14,18 | 14,00 | 14,08 | -0,18% | - |
| 06.08.2025 | 14,15 | 14,18 | 13,88 | 14,10 | 0,00% | - |
| 05.08.2025 | 14,25 | 14,25 | 13,80 | 14,10 | -0,88% | - |
| 04.08.2025 | 13,83 | 14,28 | 13,78 | 14,23 | 4,21% | - |
| 01.08.2025 | 14,70 | 14,75 | 13,45 | 13,65 | -6,98% | - |
| 31.07.2025 | 15,68 | 15,78 | 14,43 | 14,68 | -6,23% | - |
| 30.07.2025 | 15,68 | 15,70 | 15,38 | 15,65 | 0,00% | - |
| 29.07.2025 | 15,28 | 15,68 | 15,28 | 15,65 | 2,62% | - |
| 28.07.2025 | 15,38 | 15,53 | 15,05 | 15,25 | 0,16% | - |
| 25.07.2025 | 15,45 | 15,45 | 15,20 | 15,23 | -1,46% | - |
| 24.07.2025 | 15,83 | 15,85 | 15,30 | 15,45 | -2,37% | - |
| 23.07.2025 | 15,75 | 15,90 | 15,30 | 15,83 | 0,64% | - |
| 22.07.2025 | 16,05 | 16,05 | 15,73 | 15,73 | -2,02% | - |
| 21.07.2025 | 16,03 | 16,05 | 15,73 | 16,05 | 0,31% | - |
| 18.07.2025 | 16,03 | 16,05 | 15,70 | 16,00 | 0,00% | - |
| 17.07.2025 | 16,05 | 16,13 | 15,70 | 16,00 | -0,31% | - |
| 16.07.2025 | 16,05 | 16,05 | 15,68 | 16,05 | 0,16% | - |
| 15.07.2025 | 16,15 | 16,23 | 15,68 | 16,03 | -0,62% | - |
| 14.07.2025 | 16,13 | 16,25 | 16,08 | 16,13 | 0,00% | - |
| 11.07.2025 | 16,13 | 16,20 | 16,10 | 16,13 | 0,00% | - |
| 10.07.2025 | 16,13 | 16,20 | 16,00 | 16,13 | 0,00% | - |
| 09.07.2025 | 16,13 | 16,20 | 15,80 | 16,13 | 0,00% | - |
| 08.07.2025 | 16,13 | 16,20 | 16,05 | 16,13 | 0,16% | - |
| 07.07.2025 | 16,10 | 16,15 | 15,95 | 16,10 | 0,00% | - |
| 04.07.2025 | 16,13 | 16,13 | 15,95 | 16,10 | -0,16% | - |
| 03.07.2025 | 16,13 | 16,25 | 15,90 | 16,13 | 0,00% | - |
| 02.07.2025 | 16,13 | 16,13 | 15,90 | 16,13 | 0,16% | - |
| 01.07.2025 | 16,10 | 16,13 | 15,85 | 16,10 | 0,00% | - |
| 30.06.2025 | 16,10 | 16,13 | 15,75 | 16,10 | 0,00% | - |
| 27.06.2025 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 26.06.2025 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 25.06.2025 | 15,98 | 16,10 | 15,88 | 16,10 | 0,78% | - |
| 24.06.2025 | 16,08 | 16,28 | 15,80 | 15,98 | -0,62% | 4.800,00 |
| 23.06.2025 | 16,15 | 16,33 | 15,80 | 16,08 | -0,92% | - |
| 20.06.2025 | 16,00 | 16,23 | 15,98 | 16,23 | 1,56% | - |
| 19.06.2025 | 16,05 | 16,48 | 15,98 | 15,98 | -0,62% | - |
| 18.06.2025 | 16,13 | 16,45 | 16,05 | 16,08 | -0,31% | - |
| 17.06.2025 | 16,10 | 16,48 | 16,10 | 16,13 | 0,00% | - |
| 16.06.2025 | 16,15 | 16,43 | 16,10 | 16,13 | -0,15% | - |
| 13.06.2025 | 16,08 | 16,45 | 16,05 | 16,15 | 0,00% | 5.894,00 |
| 12.06.2025 | 16,23 | 16,45 | 16,13 | 16,15 | -1,22% | - |
| 11.06.2025 | 16,23 | 16,58 | 16,20 | 16,35 | 0,77% | - |
| 10.06.2025 | 16,33 | 16,78 | 16,20 | 16,23 | -0,61% | - |
| 09.06.2025 | 16,30 | 16,80 | 16,30 | 16,33 | 0,00% | - |
| 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% | - |