13,350€
4,71%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,03 | 13,08 | 13,00 | 13,03 | 2,16% | - |
| 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% | - |
| 26.08.2025 | 14,18 | 14,23 | 13,85 | 13,85 | -2,29% | - |
| 25.08.2025 | 14,15 | 14,28 | 14,10 | 14,18 | 0,35% | - |
| 22.08.2025 | 14,23 | 14,50 | 13,88 | 14,13 | -0,70% | - |
| 21.08.2025 | 14,30 | 14,50 | 14,10 | 14,23 | -0,52% | - |
| 20.08.2025 | 14,10 | 14,60 | 14,05 | 14,30 | 1,78% | - |
| 19.08.2025 | 14,23 | 14,25 | 13,98 | 14,05 | -1,06% | - |
| 18.08.2025 | 14,50 | 14,53 | 14,03 | 14,20 | -2,07% | - |
| 15.08.2025 | 14,43 | 14,83 | 14,20 | 14,50 | 0,69% | - |
| 14.08.2025 | 14,38 | 14,43 | 14,33 | 14,40 | 0,00% | - |
| 13.08.2025 | 14,33 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 12.08.2025 | 14,15 | 14,60 | 14,05 | 14,30 | 1,60% | - |
| 11.08.2025 | 14,15 | 14,35 | 14,08 | 14,08 | -0,18% | - |
| 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% | - |