15,300€
0,66%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 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% | - |
| 28.08.2024 | 15,15 | 15,15 | 14,90 | 15,00 | -0,99% | - |
| 27.08.2024 | 15,20 | 15,20 | 15,10 | 15,15 | -0,33% | 1.740,00 |
| 26.08.2024 | 14,80 | 15,20 | 14,70 | 15,20 | 2,70% | - |
| 23.08.2024 | 14,90 | 14,90 | 14,75 | 14,80 | -0,67% | - |
| 22.08.2024 | 15,25 | 15,30 | 14,80 | 14,90 | -2,30% | - |
| 21.08.2024 | 15,00 | 15,30 | 14,45 | 15,25 | 1,67% | - |
| 20.08.2024 | 14,60 | 15,10 | 14,40 | 15,00 | 3,45% | - |
| 19.08.2024 | 14,60 | 14,95 | 14,50 | 14,50 | -0,68% | - |
| 16.08.2024 | 14,70 | 14,70 | 14,50 | 14,60 | -0,68% | - |
| 15.08.2024 | 14,40 | 14,75 | 14,30 | 14,70 | 2,08% | - |
| 14.08.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,37% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,50 | 14,75 | -1,01% | - |
| 12.08.2024 | 14,80 | 15,00 | 14,40 | 14,90 | 0,68% | - |
| 09.08.2024 | 14,40 | 14,80 | 14,30 | 14,80 | 2,78% | 3.320,00 |
| 08.08.2024 | 13,60 | 14,40 | 13,60 | 14,40 | 5,88% | - |
| 07.08.2024 | 13,45 | 13,90 | 13,40 | 13,60 | 1,49% | - |
| 06.08.2024 | 13,55 | 13,80 | 13,30 | 13,40 | -0,74% | 3.000,00 |
| 05.08.2024 | 14,15 | 14,30 | 13,40 | 13,50 | -4,93% | 16.900,00 |
| 02.08.2024 | 14,30 | 14,35 | 14,00 | 14,20 | -0,70% | - |
| 01.08.2024 | 14,15 | 14,30 | 14,10 | 14,30 | 1,06% | - |
| 31.07.2024 | 13,65 | 14,65 | 13,50 | 14,15 | 4,81% | 600,00 |
| 30.07.2024 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | 1.480,00 |
| 29.07.2024 | 13,65 | 13,65 | 13,40 | 13,50 | -0,74% | 2.000,00 |
| 26.07.2024 | 13,50 | 13,65 | 13,50 | 13,60 | 0,74% | - |
| 25.07.2024 | 13,60 | 13,60 | 13,45 | 13,50 | -0,74% | - |
| 24.07.2024 | 13,80 | 14,20 | 13,50 | 13,60 | -1,45% | - |
| 23.07.2024 | 14,30 | 14,70 | 13,65 | 13,80 | -3,50% | 8.500,00 |
| 22.07.2024 | 14,30 | 14,75 | 14,05 | 14,30 | 0,00% | 10.800,00 |
| 19.07.2024 | 14,25 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 18.07.2024 | 14,50 | 14,50 | 14,20 | 14,25 | -1,72% | - |
| 17.07.2024 | 14,80 | 14,85 | 14,15 | 14,50 | -2,03% | 1.500,00 |
| 16.07.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 15.07.2024 | 15,20 | 15,20 | 14,90 | 15,10 | -0,66% | - |
| 12.07.2024 | 15,30 | 15,30 | 15,15 | 15,20 | -0,65% | - |
| 11.07.2024 | 15,25 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 10.07.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 09.07.2024 | 15,65 | 15,65 | 15,40 | 15,40 | -1,28% | - |
| 08.07.2024 | 15,70 | 15,75 | 15,30 | 15,60 | -0,32% | 10.038,00 |
| 05.07.2024 | 15,70 | 15,70 | 15,60 | 15,65 | 0,00% | - |
| 04.07.2024 | 15,75 | 15,75 | 15,60 | 15,65 | -0,32% | - |
| 03.07.2024 | 15,90 | 15,95 | 15,60 | 15,70 | -1,26% | 9.500,00 |
| 02.07.2024 | 15,75 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 01.07.2024 | 16,05 | 16,20 | 15,50 | 15,70 | -1,88% | - |
| 28.06.2024 | 16,20 | 16,40 | 15,90 | 16,00 | -2,44% | - |
| 27.06.2024 | 16,30 | 16,40 | 16,00 | 16,40 | 0,61% | - |
| 26.06.2024 | 16,05 | 16,35 | 15,80 | 16,30 | 2,52% | - |
| 25.06.2024 | 16,10 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 24.06.2024 | 16,35 | 16,40 | 16,00 | 16,10 | -1,53% | - |
| 21.06.2024 | 16,50 | 16,50 | 16,30 | 16,35 | -0,91% | - |
| 20.06.2024 | 16,30 | 16,50 | 16,25 | 16,50 | 1,23% | - |
| 19.06.2024 | 16,20 | 16,55 | 16,20 | 16,30 | 0,31% | - |
| 18.06.2024 | 16,40 | 16,40 | 16,20 | 16,25 | -0,91% | - |
| 17.06.2024 | 16,00 | 16,40 | 15,90 | 16,40 | 2,50% | - |
| 14.06.2024 | 16,15 | 16,20 | 16,00 | 16,00 | -0,93% | - |
| 13.06.2024 | 16,00 | 16,15 | 16,00 | 16,15 | 0,94% | - |
| 12.06.2024 | 16,65 | 16,65 | 16,00 | 16,00 | -3,90% | 4.800,00 |
| 11.06.2024 | 16,65 | 16,65 | 16,50 | 16,65 | 0,00% | - |
| 10.06.2024 | 16,70 | 17,00 | 16,55 | 16,65 | -0,30% | - |
| 07.06.2024 | 16,70 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 06.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.06.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -1,18% | - |
| 04.06.2024 | 16,80 | 16,90 | 16,65 | 16,90 | 0,60% | 10.400,00 |
| 03.06.2024 | 16,85 | 16,85 | 16,70 | 16,80 | -0,30% | - |
| 31.05.2024 | 17,00 | 17,00 | 16,80 | 16,85 | -0,88% | - |
| 30.05.2024 | 16,85 | 17,10 | 16,65 | 17,00 | 0,89% | - |
| 29.05.2024 | 16,75 | 16,95 | 16,70 | 16,85 | 0,60% | - |
| 28.05.2024 | 16,80 | 16,80 | 16,70 | 16,75 | -0,30% | - |
| 27.05.2024 | 16,25 | 16,90 | 16,25 | 16,80 | 1,20% | - |
| 24.05.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -1,78% | - |
| 23.05.2024 | 16,90 | 17,20 | 16,60 | 16,90 | 0,00% | - |
| 22.05.2024 | 16,90 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 21.05.2024 | 17,00 | 17,10 | 16,75 | 16,90 | -0,59% | - |
| 20.05.2024 | 17,00 | 17,00 | 16,70 | 17,00 | 0,00% | - |
| 17.05.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | - |
| 16.05.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | - |
| 15.05.2024 | 17,20 | 17,20 | 16,55 | 17,00 | -1,16% | - |
| 14.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 13.05.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | - |
| 10.05.2024 | 15,95 | 17,50 | 15,95 | 17,50 | 9,72% | - |
| 09.05.2024 | 16,00 | 16,00 | 15,90 | 15,95 | -0,31% | - |
| 08.05.2024 | 16,00 | 16,05 | 15,90 | 16,00 | 0,00% | - |
| 07.05.2024 | 15,95 | 16,00 | 15,90 | 16,00 | 0,31% | - |
| 06.05.2024 | 16,25 | 16,25 | 15,90 | 15,95 | -1,54% | - |
| 03.05.2024 | 16,35 | 16,35 | 15,90 | 16,20 | -1,22% | - |
| 02.05.2024 | 16,40 | 16,45 | 16,20 | 16,40 | -0,30% | - |
| 30.04.2024 | 15,90 | 16,45 | 15,90 | 16,45 | 3,46% | 1.800,00 |
| 29.04.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 26.04.2024 | 15,75 | 16,05 | 15,70 | 16,00 | 1,91% | - |
| 25.04.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | - |
| 24.04.2024 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | 679,00 |
| 23.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 22.04.2024 | 15,60 | 15,60 | 15,10 | 15,20 | -2,56% | - |
| 19.04.2024 | 15,90 | 15,90 | 15,40 | 15,60 | -1,89% | - |