10,250€
0,49%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 10,30 | 10,35 | 10,10 | 10,25 | 0,00% | - |
| 23.04.2026 | 10,30 | 10,50 | 9,98 | 10,25 | -0,49% | - |
| 22.04.2026 | 10,03 | 10,80 | 9,98 | 10,30 | 3,00% | - |
| 21.04.2026 | 10,45 | 10,45 | 9,90 | 10,00 | -4,31% | 6.140,00 |
| 20.04.2026 | 10,15 | 10,85 | 10,15 | 10,45 | 0,97% | 5.150,00 |
| 17.04.2026 | 10,18 | 10,40 | 10,18 | 10,35 | 1,47% | 8.200,00 |
| 15.04.2026 | 10,18 | 10,35 | 10,10 | 10,20 | 0,49% | - |
| 14.04.2026 | 10,23 | 10,35 | 10,10 | 10,15 | -0,73% | - |
| 13.04.2026 | 10,05 | 10,25 | 10,05 | 10,23 | 0,74% | - |
| 10.04.2026 | 10,20 | 10,20 | 10,10 | 10,15 | 0,00% | - |
| 09.04.2026 | 10,15 | 10,20 | 10,08 | 10,15 | 0,00% | - |
| 08.04.2026 | 10,30 | 10,30 | 10,00 | 10,15 | 3,05% | - |
| 07.04.2026 | 10,65 | 10,65 | 9,85 | 9,85 | 1,97% | - |
| 02.04.2026 | 9,99 | 10,73 | 9,66 | 9,66 | -4,31% | - |
| 01.04.2026 | 10,50 | 11,13 | 10,05 | 10,10 | -3,63% | - |
| 31.03.2026 | 10,25 | 10,53 | 10,20 | 10,48 | 2,44% | 19.000,00 |
| 30.03.2026 | 10,18 | 10,40 | 10,18 | 10,23 | -0,49% | - |
| 27.03.2026 | 10,40 | 10,43 | 10,28 | 10,28 | -1,20% | - |
| 26.03.2026 | 10,80 | 10,88 | 10,35 | 10,40 | 0,24% | - |
| 25.03.2026 | 10,32 | 10,53 | 10,30 | 10,38 | 0,53% | - |
| 24.03.2026 | 11,05 | 11,15 | 10,31 | 10,32 | -7,24% | - |
| 23.03.2026 | 10,68 | 11,15 | 10,53 | 11,13 | 5,20% | - |
| 20.03.2026 | 10,63 | 10,75 | 10,55 | 10,58 | -0,47% | - |
| 19.03.2026 | 10,58 | 11,10 | 10,45 | 10,63 | 0,47% | - |
| 18.03.2026 | 10,65 | 10,93 | 10,40 | 10,58 | -0,24% | 1.800,00 |
| 17.03.2026 | 11,58 | 12,08 | 9,70 | 10,60 | -8,62% | 525,00 |
| 16.03.2026 | 11,65 | 12,08 | 11,58 | 11,60 | -0,22% | - |
| 13.03.2026 | 11,75 | 12,15 | 11,63 | 11,63 | -1,06% | - |
| 12.03.2026 | 11,65 | 12,20 | 11,65 | 11,75 | -0,84% | - |
| 11.03.2026 | 11,80 | 11,88 | 11,75 | 11,85 | 0,85% | - |
| 10.03.2026 | 11,73 | 11,90 | 11,70 | 11,75 | 0,00% | - |
| 09.03.2026 | 12,18 | 12,40 | 11,75 | 11,75 | -3,29% | - |
| 06.03.2026 | 12,20 | 12,35 | 12,10 | 12,15 | -0,21% | - |
| 05.03.2026 | 12,23 | 12,28 | 12,08 | 12,18 | -0,61% | 8.600,00 |
| 04.03.2026 | 12,15 | 12,28 | 12,15 | 12,25 | 2,94% | - |
| 03.03.2026 | 12,30 | 12,40 | 11,90 | 11,90 | -3,45% | - |
| 02.03.2026 | 12,48 | 12,55 | 12,15 | 12,33 | -1,79% | - |
| 27.02.2026 | 12,55 | 13,00 | 12,30 | 12,55 | 3,08% | - |
| 26.02.2026 | 12,20 | 12,25 | 12,08 | 12,18 | -0,41% | - |
| 25.02.2026 | 12,25 | 12,28 | 12,15 | 12,23 | 0,41% | - |
| 24.02.2026 | 12,20 | 12,25 | 12,10 | 12,18 | -0,41% | - |
| 23.02.2026 | 12,13 | 12,23 | 12,00 | 12,23 | 3,16% | - |
| 20.02.2026 | 12,28 | 12,28 | 11,85 | 11,85 | -3,27% | - |
| 19.02.2026 | 12,20 | 12,30 | 12,15 | 12,25 | 0,41% | - |
| 18.02.2026 | 12,43 | 12,50 | 11,78 | 12,20 | -1,81% | - |
| 17.02.2026 | 12,30 | 12,45 | 12,28 | 12,43 | 0,81% | - |
| 16.02.2026 | 12,53 | 12,98 | 12,18 | 12,33 | -1,40% | - |
| 13.02.2026 | 12,53 | 12,60 | 12,35 | 12,50 | 2,04% | 1.998,00 |
| 12.02.2026 | 12,60 | 12,75 | 12,25 | 12,25 | -2,78% | - |
| 11.02.2026 | 12,58 | 12,73 | 12,55 | 12,60 | 0,40% | - |
| 10.02.2026 | 12,58 | 12,88 | 12,43 | 12,55 | 0,40% | - |
| 09.02.2026 | 12,60 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 06.02.2026 | 12,38 | 12,68 | 12,25 | 12,60 | 1,82% | 4.600,00 |
| 05.02.2026 | 12,50 | 12,58 | 12,30 | 12,38 | -1,00% | - |
| 04.02.2026 | 12,43 | 12,73 | 12,35 | 12,50 | 0,81% | 126,00 |
| 03.02.2026 | 12,50 | 12,68 | 11,40 | 12,40 | -0,80% | - |
| 02.02.2026 | 12,88 | 13,20 | 11,95 | 12,50 | -3,29% | 4.900,00 |
| 30.01.2026 | 12,95 | 13,00 | 12,70 | 12,93 | -0,39% | - |
| 29.01.2026 | 13,00 | 13,13 | 12,88 | 12,98 | 1,37% | 2.944,00 |
| 28.01.2026 | 12,23 | 12,80 | 12,05 | 12,80 | 4,70% | - |
| 27.01.2026 | 12,13 | 12,25 | 12,05 | 12,23 | 0,62% | - |
| 26.01.2026 | 12,35 | 12,43 | 12,03 | 12,15 | -0,82% | - |
| 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% | - |