12,200€
-0,41%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 12,50 | 12,53 | 12,18 | 12,25 | -1,80% | - |
| 22.01.2026 | 12,35 | 12,55 | 12,35 | 12,48 | 1,01% | - |
| 21.01.2026 | 12,35 | 12,45 | 12,30 | 12,35 | 0,20% | - |
| 20.01.2026 | 12,28 | 12,50 | 12,25 | 12,33 | 0,41% | 2.400,00 |
| 19.01.2026 | 12,23 | 12,43 | 11,98 | 12,28 | -0,61% | 600,00 |
| 16.01.2026 | 12,23 | 13,95 | 11,93 | 12,35 | 2,49% | 4.116,00 |
| 15.01.2026 | 11,60 | 12,45 | 11,55 | 12,05 | 4,10% | 13.200,00 |
| 14.01.2026 | 11,50 | 11,63 | 11,50 | 11,58 | 0,65% | - |
| 13.01.2026 | 11,43 | 11,55 | 11,30 | 11,50 | 2,22% | - |
| 12.01.2026 | 11,13 | 11,53 | 11,10 | 11,25 | 4,17% | - |
| 09.01.2026 | 10,93 | 11,18 | 10,80 | 10,80 | 1,41% | - |
| 08.01.2026 | 10,93 | 11,00 | 10,65 | 10,65 | 0,47% | 17.100,00 |
| 07.01.2026 | 10,95 | 11,13 | 10,60 | 10,60 | -2,53% | 13.320,00 |
| 06.01.2026 | 10,85 | 10,88 | 10,85 | 10,88 | 2,59% | - |
| 05.01.2026 | 10,78 | 10,93 | 10,60 | 10,60 | 0,95% | - |
| 02.01.2026 | 11,00 | 11,03 | 10,50 | 10,50 | -2,78% | - |
| 30.12.2025 | 10,65 | 11,00 | 10,65 | 10,80 | 2,86% | - |
| 29.12.2025 | 10,95 | 11,18 | 10,50 | 10,50 | -3,23% | - |
| 23.12.2025 | 11,03 | 11,28 | 10,85 | 10,85 | 0,00% | - |
| 22.12.2025 | 11,08 | 11,20 | 10,85 | 10,85 | -0,46% | - |
| 19.12.2025 | 11,20 | 11,25 | 10,90 | 10,90 | 0,00% | - |
| 18.12.2025 | 11,15 | 11,33 | 10,90 | 10,90 | -1,36% | - |
| 17.12.2025 | 11,18 | 11,25 | 11,05 | 11,05 | 1,38% | - |
| 16.12.2025 | 11,08 | 11,20 | 10,90 | 10,90 | 0,46% | - |
| 15.12.2025 | 11,08 | 11,60 | 10,85 | 10,85 | 1,40% | - |
| 12.12.2025 | 11,28 | 11,30 | 10,70 | 10,70 | -3,17% | 6.900,00 |
| 11.12.2025 | 11,28 | 11,33 | 11,05 | 11,05 | 0,91% | - |
| 10.12.2025 | 11,68 | 11,75 | 10,95 | 10,95 | -3,10% | 4.180,00 |
| 09.12.2025 | 10,68 | 11,75 | 10,55 | 11,30 | -1,31% | - |
| 08.12.2025 | 11,48 | 11,75 | 10,58 | 11,45 | -2,14% | - |
| 05.12.2025 | 11,75 | 11,75 | 11,65 | 11,70 | 1,30% | - |
| 04.12.2025 | 11,73 | 11,80 | 11,55 | 11,55 | 1,76% | - |
| 03.12.2025 | 12,03 | 12,05 | 11,35 | 11,35 | -3,40% | - |
| 02.12.2025 | 11,68 | 12,05 | 11,55 | 11,75 | 2,62% | - |
| 01.12.2025 | 11,70 | 12,10 | 11,45 | 11,45 | -4,58% | - |
| 28.11.2025 | 12,10 | 12,15 | 12,00 | 12,00 | 1,27% | - |
| 27.11.2025 | 11,78 | 12,13 | 11,75 | 11,85 | 3,04% | - |
| 26.11.2025 | 11,75 | 11,83 | 11,50 | 11,50 | 0,44% | - |
| 24.11.2025 | 11,48 | 12,13 | 11,45 | 11,45 | -3,78% | 2.200,00 |
| 21.11.2025 | 12,18 | 12,28 | 11,90 | 11,90 | -2,26% | - |
| 20.11.2025 | 12,15 | 12,18 | 12,08 | 12,18 | 2,74% | - |
| 19.11.2025 | 12,35 | 12,45 | 11,85 | 11,85 | -2,07% | - |
| 18.11.2025 | 12,38 | 12,48 | 12,10 | 12,10 | -0,82% | - |
| 17.11.2025 | 12,38 | 12,50 | 12,20 | 12,20 | 0,41% | - |
| 14.11.2025 | 12,33 | 12,63 | 12,15 | 12,15 | 0,41% | - |
| 13.11.2025 | 12,80 | 12,95 | 12,10 | 12,10 | -4,72% | - |
| 12.11.2025 | 12,80 | 13,00 | 12,70 | 12,70 | 0,79% | - |
| 11.11.2025 | 13,00 | 13,18 | 12,60 | 12,60 | -1,56% | - |
| 10.11.2025 | 13,00 | 13,08 | 12,80 | 12,80 | 0,39% | - |
| 07.11.2025 | 12,98 | 13,38 | 12,75 | 12,75 | 0,00% | - |
| 06.11.2025 | 13,03 | 13,10 | 12,75 | 12,75 | 0,00% | 45.100,00 |
| 05.11.2025 | 12,95 | 13,35 | 12,75 | 12,75 | 2,00% | 8.850,00 |
| 03.11.2025 | 12,40 | 13,05 | 12,35 | 12,50 | 2,46% | - |
| 31.10.2025 | 12,10 | 12,60 | 12,05 | 12,20 | 1,24% | - |
| 30.10.2025 | 12,23 | 12,23 | 12,05 | 12,05 | -0,82% | - |
| 29.10.2025 | 12,23 | 12,25 | 12,15 | 12,15 | -1,22% | 16.340,00 |
| 27.10.2025 | 12,33 | 12,35 | 12,13 | 12,30 | 0,82% | - |
| 24.10.2025 | 12,28 | 12,33 | 12,18 | 12,20 | 0,41% | - |
| 23.10.2025 | 12,28 | 12,30 | 12,15 | 12,15 | 0,00% | - |
| 22.10.2025 | 12,23 | 12,45 | 12,10 | 12,15 | 0,00% | - |
| 21.10.2025 | 12,45 | 12,45 | 12,15 | 12,15 | 0,00% | - |
| 20.10.2025 | 12,50 | 12,55 | 11,98 | 12,15 | -0,82% | - |
| 17.10.2025 | 12,58 | 12,63 | 12,25 | 12,25 | -1,21% | - |
| 16.10.2025 | 12,38 | 12,63 | 12,35 | 12,40 | 2,90% | - |
| 15.10.2025 | 12,35 | 12,38 | 12,05 | 12,05 | 0,42% | - |
| 14.10.2025 | 12,85 | 12,93 | 12,00 | 12,00 | -6,25% | - |
| 13.10.2025 | 13,18 | 13,18 | 12,80 | 12,80 | -0,78% | 4.350,00 |
| 10.10.2025 | 13,03 | 13,20 | 12,90 | 12,90 | 0,78% | - |
| 09.10.2025 | 13,18 | 13,18 | 12,80 | 12,80 | -1,92% | - |
| 08.10.2025 | 13,05 | 13,18 | 12,90 | 13,05 | 1,56% | - |
| 07.10.2025 | 13,00 | 13,18 | 12,85 | 12,85 | -0,39% | - |
| 06.10.2025 | 13,33 | 13,33 | 12,80 | 12,90 | -2,27% | - |
| 03.10.2025 | 13,40 | 13,45 | 13,20 | 13,20 | -0,75% | - |
| 02.10.2025 | 13,03 | 13,40 | 13,00 | 13,30 | 4,31% | - |
| 01.10.2025 | 13,25 | 13,25 | 12,75 | 12,75 | -0,39% | - |
| 30.09.2025 | 13,08 | 13,23 | 12,80 | 12,80 | 0,00% | - |
| 29.09.2025 | 13,15 | 13,28 | 12,80 | 12,80 | 0,00% | - |
| 26.09.2025 | 13,00 | 13,13 | 12,80 | 12,80 | 0,00% | - |
| 25.09.2025 | 13,00 | 13,15 | 12,80 | 12,80 | 0,00% | - |
| 24.09.2025 | 13,40 | 13,40 | 12,80 | 12,80 | -2,66% | - |
| 23.09.2025 | 13,28 | 13,43 | 13,15 | 13,15 | 1,15% | - |
| 22.09.2025 | 13,25 | 13,28 | 13,00 | 13,00 | -1,14% | - |
| 19.09.2025 | 13,18 | 13,33 | 13,15 | 13,15 | 1,15% | - |
| 18.09.2025 | 13,28 | 13,28 | 13,00 | 13,00 | -1,89% | - |
| 17.09.2025 | 13,25 | 13,53 | 13,20 | 13,25 | 1,53% | - |
| 16.09.2025 | 13,23 | 13,40 | 13,05 | 13,05 | 0,38% | - |
| 15.09.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 1,96% | - |
| 12.09.2025 | 13,38 | 13,38 | 12,75 | 12,75 | -2,67% | - |
| 11.09.2025 | 13,33 | 13,50 | 13,10 | 13,10 | -0,38% | - |
| 10.09.2025 | 13,88 | 14,10 | 13,15 | 13,15 | -3,31% | 3.240,00 |
| 09.09.2025 | 13,95 | 14,08 | 13,60 | 13,60 | -2,86% | - |
| 08.09.2025 | 14,03 | 14,38 | 13,95 | 14,00 | 4,48% | - |
| 05.09.2025 | 14,03 | 14,08 | 13,40 | 13,40 | -1,47% | - |
| 04.09.2025 | 14,03 | 14,13 | 13,60 | 13,60 | 0,00% | - |
| 03.09.2025 | 14,03 | 14,13 | 13,60 | 13,60 | 0,00% | - |
| 02.09.2025 | 14,00 | 14,13 | 13,60 | 13,60 | -3,03% | - |
| 01.09.2025 | 14,03 | 14,43 | 13,90 | 14,03 | 3,13% | - |
| 29.08.2025 | 14,00 | 14,35 | 13,60 | 13,60 | -2,51% | - |
| 28.08.2025 | 14,30 | 14,30 | 13,85 | 13,95 | 0,72% | - |
| 27.08.2025 | 13,85 | 14,30 | 13,85 | 13,85 | 0,00% | - |