17,950€
0,28%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |