20,400€
5,70%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 20,00 | 20,10 | 19,90 | 19,90 | -0,50% | - |
| 13.01.2025 | 19,75 | 20,10 | 19,70 | 20,00 | 1,01% | - |
| 10.01.2025 | 20,15 | 20,15 | 19,70 | 19,80 | -1,74% | - |
| 09.01.2025 | 19,95 | 20,20 | 19,90 | 20,15 | 1,00% | - |
| 08.01.2025 | 19,95 | 19,95 | 19,90 | 19,95 | 0,00% | - |
| 07.01.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,76% | - |
| 06.01.2025 | 20,50 | 20,70 | 19,40 | 19,80 | -2,94% | - |
| 03.01.2025 | 19,75 | 20,50 | 19,70 | 20,40 | 3,55% | - |
| 02.01.2025 | 19,60 | 19,75 | 19,60 | 19,70 | 1,55% | - |
| 30.12.2024 | 19,30 | 19,75 | 19,30 | 19,40 | 0,52% | - |
| 27.12.2024 | 19,60 | 19,95 | 19,20 | 19,30 | -1,53% | - |
| 23.12.2024 | 19,60 | 20,60 | 19,55 | 19,60 | 0,00% | - |
| 20.12.2024 | 20,70 | 21,00 | 19,50 | 19,60 | -5,77% | - |
| 19.12.2024 | 21,40 | 21,50 | 20,60 | 20,80 | -2,80% | - |
| 18.12.2024 | 21,40 | 21,70 | 21,00 | 21,40 | 0,00% | - |
| 17.12.2024 | 21,90 | 21,90 | 21,40 | 21,40 | -2,73% | - |
| 16.12.2024 | 20,90 | 22,50 | 20,90 | 22,00 | 5,26% | 1.980,00 |
| 13.12.2024 | 21,30 | 21,50 | 19,80 | 20,90 | -2,34% | 2.400,00 |
| 12.12.2024 | 21,80 | 22,50 | 21,10 | 21,40 | -1,38% | 4.425,00 |
| 11.12.2024 | 19,10 | 22,80 | 19,10 | 21,70 | 12,73% | - |
| 10.12.2024 | 19,55 | 20,20 | 19,20 | 19,25 | -1,53% | 5.610,00 |
| 09.12.2024 | 19,10 | 19,75 | 19,10 | 19,55 | 2,36% | - |
| 06.12.2024 | 19,55 | 19,55 | 19,10 | 19,10 | -2,55% | - |
| 05.12.2024 | 19,55 | 19,70 | 19,50 | 19,60 | 0,00% | 3.750,00 |
| 04.12.2024 | 19,70 | 19,75 | 19,55 | 19,60 | -0,51% | - |
| 03.12.2024 | 19,40 | 19,80 | 19,40 | 19,70 | 1,55% | - |
| 02.12.2024 | 19,65 | 19,85 | 19,40 | 19,40 | -1,52% | - |
| 29.11.2024 | 20,25 | 20,25 | 19,60 | 19,70 | -2,48% | 988,00 |
| 28.11.2024 | 20,00 | 20,40 | 19,50 | 20,20 | 1,51% | 3.000,00 |
| 27.11.2024 | 19,65 | 20,40 | 19,25 | 19,90 | 1,02% | - |
| 26.11.2024 | 19,20 | 20,10 | 18,80 | 19,70 | 2,34% | - |
| 25.11.2024 | 18,30 | 19,35 | 18,30 | 19,25 | 5,19% | - |
| 22.11.2024 | 19,15 | 19,40 | 18,30 | 18,30 | -4,69% | - |
| 21.11.2024 | 18,05 | 19,55 | 18,00 | 19,20 | 6,08% | - |
| 20.11.2024 | 17,40 | 18,75 | 17,40 | 18,10 | 4,02% | 6.000,00 |
| 19.11.2024 | 18,10 | 18,15 | 17,30 | 17,40 | -3,87% | - |
| 18.11.2024 | 17,70 | 18,10 | 17,50 | 18,10 | 1,69% | 6.900,00 |
| 15.11.2024 | 17,90 | 17,95 | 17,60 | 17,80 | -0,56% | - |
| 14.11.2024 | 17,65 | 18,55 | 17,25 | 17,90 | 1,13% | - |
| 13.11.2024 | 17,90 | 18,15 | 17,65 | 17,70 | -1,12% | - |
| 12.11.2024 | 18,05 | 18,60 | 17,85 | 17,90 | -1,10% | 4.340,00 |
| 11.11.2024 | 17,75 | 18,50 | 17,65 | 18,10 | 1,97% | - |
| 08.11.2024 | 17,30 | 18,20 | 17,30 | 17,75 | 2,31% | 4.040,00 |
| 07.11.2024 | 17,95 | 18,15 | 17,30 | 17,35 | -3,34% | - |
| 06.11.2024 | 17,80 | 18,00 | 17,60 | 17,95 | 0,84% | - |
| 05.11.2024 | 17,95 | 17,95 | 17,35 | 17,80 | -0,84% | - |
| 04.11.2024 | 18,10 | 18,15 | 17,55 | 17,95 | -0,83% | 500,00 |
| 01.11.2024 | 17,85 | 18,10 | 17,85 | 18,10 | 1,40% | - |
| 31.10.2024 | 17,90 | 18,15 | 17,60 | 17,85 | -0,28% | 2.460,00 |
| 30.10.2024 | 18,05 | 18,60 | 17,85 | 17,90 | -1,10% | - |
| 29.10.2024 | 17,95 | 18,35 | 17,75 | 18,10 | 0,56% | - |
| 28.10.2024 | 17,95 | 18,30 | 17,90 | 18,00 | 0,28% | - |
| 25.10.2024 | 17,60 | 18,00 | 17,55 | 17,95 | 1,99% | - |
| 24.10.2024 | 16,70 | 17,75 | 16,70 | 17,60 | 5,07% | - |
| 23.10.2024 | 16,70 | 17,00 | 16,70 | 16,75 | 0,90% | - |
| 22.10.2024 | 16,70 | 16,95 | 16,60 | 16,60 | -0,30% | - |
| 21.10.2024 | 16,70 | 17,10 | 16,55 | 16,65 | 0,91% | - |
| 18.10.2024 | 16,60 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 17.10.2024 | 16,60 | 16,75 | 16,45 | 16,60 | 0,00% | - |
| 16.10.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 15.10.2024 | 16,50 | 16,55 | 16,40 | 16,40 | -0,61% | - |
| 14.10.2024 | 16,15 | 16,60 | 15,95 | 16,50 | 1,54% | 14.400,00 |
| 11.10.2024 | 15,85 | 16,25 | 15,70 | 16,25 | 2,52% | - |
| 10.10.2024 | 15,70 | 15,85 | 15,70 | 15,85 | 0,32% | - |
| 09.10.2024 | 15,70 | 15,95 | 15,60 | 15,80 | 0,64% | - |
| 08.10.2024 | 15,55 | 15,85 | 15,40 | 15,70 | 0,96% | - |
| 07.10.2024 | 15,70 | 15,90 | 15,45 | 15,55 | -0,96% | - |
| 04.10.2024 | 15,00 | 16,30 | 14,70 | 15,70 | 4,67% | 3.932,00 |
| 03.10.2024 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | 3.300,00 |
| 02.10.2024 | 15,20 | 15,20 | 14,80 | 14,90 | -1,97% | - |
| 01.10.2024 | 15,10 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 30.09.2024 | 14,40 | 15,15 | 14,35 | 15,10 | 4,86% | - |
| 27.09.2024 | 14,70 | 14,70 | 14,25 | 14,40 | -2,04% | - |
| 26.09.2024 | 14,85 | 14,85 | 14,70 | 14,70 | -0,68% | - |
| 25.09.2024 | 14,75 | 15,35 | 14,70 | 14,80 | 0,34% | - |
| 24.09.2024 | 14,75 | 14,85 | 14,75 | 14,75 | 0,00% | - |
| 23.09.2024 | 15,00 | 15,05 | 14,75 | 14,75 | -1,34% | - |
| 20.09.2024 | 14,80 | 15,05 | 14,80 | 14,95 | 1,01% | - |
| 19.09.2024 | 14,85 | 14,95 | 14,70 | 14,80 | 0,00% | - |
| 18.09.2024 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 17.09.2024 | 14,95 | 15,05 | 14,95 | 15,00 | 0,67% | - |
| 16.09.2024 | 14,95 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 13.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 12.09.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -2,63% | - |
| 11.09.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 10.09.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 09.09.2024 | 15,55 | 15,55 | 15,10 | 15,30 | -1,29% | - |
| 06.09.2024 | 15,40 | 15,50 | 15,15 | 15,50 | 0,65% | - |
| 05.09.2024 | 15,45 | 15,55 | 15,30 | 15,40 | -0,32% | - |
| 04.09.2024 | 15,35 | 15,70 | 15,30 | 15,45 | 0,65% | - |
| 03.09.2024 | 15,00 | 15,35 | 14,95 | 15,35 | 2,33% | - |
| 02.09.2024 | 14,85 | 15,10 | 14,70 | 15,00 | 1,01% | 8.000,00 |
| 30.08.2024 | 15,00 | 15,00 | 14,80 | 14,85 | 0,34% | - |
| 29.08.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |