25,600€
Echtzeit-Aktienkurs Surmodics
Bid:
Ask:
Aktienkurse zur Surmodics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,10 | 29,00 | 25,60 | 25,70 | -1,15% | - |
| 05.06.2025 | 26,30 | 28,00 | 25,40 | 26,00 | -0,76% | - |
| 04.06.2025 | 26,00 | 26,60 | 25,50 | 26,20 | 1,16% | - |
| 03.06.2025 | 25,20 | 26,10 | 25,20 | 25,90 | 0,78% | - |
| 02.06.2025 | 25,50 | 25,80 | 25,10 | 25,70 | 0,39% | - |
| 30.05.2025 | 26,00 | 26,10 | 25,50 | 25,60 | -1,54% | - |
| 29.05.2025 | 26,30 | 26,30 | 25,40 | 26,00 | 0,39% | - |
| 28.05.2025 | 25,30 | 25,90 | 24,40 | 25,90 | 1,97% | - |
| 27.05.2025 | 25,00 | 25,70 | 23,35 | 25,40 | 0,00% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 23.05.2025 | 25,80 | 25,90 | 24,90 | 25,30 | -2,32% | - |
| 22.05.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 1,17% | - |
| 21.05.2025 | 26,20 | 26,20 | 25,50 | 25,60 | -3,03% | - |
| 20.05.2025 | 26,10 | 26,80 | 25,70 | 26,40 | 0,38% | - |
| 19.05.2025 | 25,30 | 26,70 | 25,00 | 26,30 | 2,33% | - |
| 16.05.2025 | 24,90 | 25,70 | 24,90 | 25,70 | 2,80% | - |
| 15.05.2025 | 24,40 | 25,40 | 24,40 | 25,00 | 0,40% | - |
| 14.05.2025 | 24,80 | 25,10 | 24,60 | 24,90 | 0,00% | - |
| 13.05.2025 | 24,30 | 25,00 | 24,10 | 24,90 | 1,63% | - |
| 12.05.2025 | 24,10 | 24,80 | 24,10 | 24,50 | 2,51% | - |
| 09.05.2025 | 24,20 | 24,40 | 23,70 | 23,90 | -1,24% | - |
| 08.05.2025 | 23,60 | 24,50 | 23,60 | 24,20 | 0,83% | - |
| 07.05.2025 | 24,10 | 25,70 | 23,80 | 24,00 | 0,00% | - |
| 06.05.2025 | 23,70 | 24,20 | 23,40 | 24,00 | 0,84% | - |
| 05.05.2025 | 24,30 | 24,50 | 23,60 | 23,80 | -2,46% | - |
| 02.05.2025 | 24,70 | 25,50 | 24,10 | 24,40 | -1,21% | - |
| 30.04.2025 | 27,20 | 27,20 | 23,50 | 24,70 | -9,19% | - |
| 29.04.2025 | 27,30 | 27,80 | 26,50 | 27,20 | -0,37% | - |
| 28.04.2025 | 25,90 | 27,40 | 25,20 | 27,30 | 5,41% | - |
| 25.04.2025 | 26,00 | 26,00 | 24,50 | 25,90 | 0,00% | - |
| 24.04.2025 | 25,10 | 26,80 | 24,50 | 25,90 | 2,78% | - |
| 23.04.2025 | 25,00 | 26,10 | 25,00 | 25,20 | 0,40% | - |
| 22.04.2025 | 24,80 | 25,40 | 24,40 | 25,10 | 3,29% | - |
| 17.04.2025 | 24,90 | 25,60 | 24,20 | 24,30 | -2,02% | - |
| 16.04.2025 | 24,40 | 25,40 | 24,20 | 24,80 | -1,20% | - |
| 15.04.2025 | 25,00 | 25,50 | 24,10 | 25,10 | 0,40% | - |
| 14.04.2025 | 25,10 | 25,50 | 24,60 | 25,00 | -0,40% | - |
| 11.04.2025 | 24,30 | 25,20 | 23,70 | 25,10 | 2,87% | - |
| 10.04.2025 | 25,60 | 25,70 | 23,70 | 24,40 | -5,06% | - |
| 09.04.2025 | 24,40 | 26,50 | 24,40 | 25,70 | 2,80% | - |
| 08.04.2025 | 26,20 | 26,70 | 24,50 | 25,00 | -4,58% | - |
| 07.04.2025 | 25,90 | 26,70 | 24,90 | 26,20 | -2,24% | - |
| 04.04.2025 | 27,20 | 27,40 | 26,30 | 26,80 | -1,83% | - |
| 03.04.2025 | 27,80 | 28,10 | 25,70 | 27,30 | -3,87% | - |
| 02.04.2025 | 28,00 | 28,70 | 26,50 | 28,40 | 1,43% | - |
| 01.04.2025 | 28,30 | 28,80 | 27,60 | 28,00 | -0,71% | - |
| 31.03.2025 | 28,30 | 28,90 | 28,10 | 28,20 | 6,42% | - |
| 28.03.2025 | 28,20 | 28,40 | 26,50 | 26,50 | 0,00% | - |
| 27.03.2025 | 28,40 | 28,50 | 26,50 | 26,50 | -10,47% | - |
| 26.03.2025 | 28,40 | 29,70 | 26,70 | 29,60 | -0,34% | - |
| 25.03.2025 | 27,60 | 29,70 | 25,50 | 29,70 | 12,08% | - |
| 24.03.2025 | 28,10 | 28,80 | 26,50 | 26,50 | -9,86% | - |
| 21.03.2025 | 27,80 | 29,40 | 27,20 | 29,40 | 39,67% | - |
| 20.03.2025 | 27,60 | 28,20 | 21,05 | 21,05 | 0,72% | - |
| 19.03.2025 | 27,00 | 27,80 | 20,30 | 20,90 | 1,46% | - |
| 18.03.2025 | 26,50 | 28,00 | 20,60 | 20,60 | -21,37% | - |
| 17.03.2025 | 25,90 | 27,60 | 25,70 | 26,20 | 7,82% | - |
| 14.03.2025 | 25,80 | 26,80 | 24,30 | 24,30 | -8,30% | - |
| 13.03.2025 | 24,40 | 28,20 | 24,40 | 26,50 | 4,33% | - |
| 12.03.2025 | 25,00 | 27,50 | 24,40 | 25,40 | 1,20% | - |
| 11.03.2025 | 25,40 | 27,40 | 24,90 | 25,10 | -3,09% | - |
| 10.03.2025 | 27,00 | 28,60 | 25,40 | 25,90 | -4,43% | - |
| 07.03.2025 | 27,00 | 28,50 | 26,70 | 27,10 | -2,17% | - |
| 06.03.2025 | 28,20 | 29,00 | 26,10 | 27,70 | -3,82% | - |
| 05.03.2025 | 28,20 | 29,20 | 28,00 | 28,80 | 0,00% | - |
| 04.03.2025 | 29,50 | 31,50 | 28,80 | 28,80 | -2,04% | - |
| 03.03.2025 | 31,50 | 31,60 | 29,30 | 29,40 | -6,96% | - |
| 28.02.2025 | 31,60 | 33,00 | 31,20 | 31,60 | -1,25% | - |
| 27.02.2025 | 34,20 | 34,40 | 31,90 | 32,00 | -6,43% | - |
| 26.02.2025 | 33,40 | 34,40 | 32,50 | 34,20 | 1,18% | - |
| 25.02.2025 | 33,50 | 33,90 | 33,30 | 33,80 | 0,90% | - |
| 24.02.2025 | 33,20 | 33,60 | 33,00 | 33,50 | 0,30% | - |
| 21.02.2025 | 32,20 | 33,60 | 32,10 | 33,40 | 2,14% | - |
| 20.02.2025 | 32,90 | 33,00 | 32,10 | 32,70 | -0,91% | - |
| 19.02.2025 | 32,60 | 33,10 | 31,40 | 33,00 | 0,92% | - |
| 18.02.2025 | 32,70 | 33,30 | 32,00 | 32,70 | 0,62% | - |
| 17.02.2025 | 32,50 | 32,60 | 32,40 | 32,50 | 0,00% | - |
| 14.02.2025 | 32,70 | 33,20 | 32,40 | 32,50 | -0,31% | - |
| 13.02.2025 | 32,50 | 33,30 | 32,10 | 32,60 | 0,00% | - |
| 12.02.2025 | 33,30 | 34,20 | 32,60 | 32,60 | -1,81% | - |
| 11.02.2025 | 33,60 | 34,00 | 33,20 | 33,20 | -1,19% | - |
| 10.02.2025 | 33,00 | 33,90 | 32,80 | 33,60 | 2,13% | - |
| 07.02.2025 | 32,80 | 33,70 | 32,60 | 32,90 | 0,30% | - |
| 06.02.2025 | 32,60 | 33,90 | 31,90 | 32,80 | 0,92% | - |
| 05.02.2025 | 32,40 | 32,90 | 31,80 | 32,50 | 0,31% | - |
| 04.02.2025 | 33,10 | 33,60 | 32,30 | 32,40 | -2,41% | - |
| 03.02.2025 | 33,00 | 34,20 | 32,60 | 33,20 | 0,91% | - |
| 31.01.2025 | 34,00 | 35,90 | 32,80 | 32,90 | -3,52% | - |
| 30.01.2025 | 33,80 | 34,60 | 33,80 | 34,10 | -0,87% | - |
| 29.01.2025 | 34,30 | 34,50 | 34,20 | 34,40 | 0,29% | - |
| 28.01.2025 | 36,40 | 36,70 | 34,10 | 34,30 | -5,25% | - |
| 27.01.2025 | 36,40 | 36,80 | 35,80 | 36,20 | -0,28% | - |
| 24.01.2025 | 35,80 | 36,40 | 35,50 | 36,30 | 1,11% | - |
| 23.01.2025 | 35,70 | 36,20 | 35,00 | 35,90 | 0,56% | - |
| 22.01.2025 | 36,10 | 37,00 | 35,50 | 35,70 | -0,83% | - |
| 21.01.2025 | 35,60 | 37,30 | 35,50 | 36,00 | 1,69% | - |
| 20.01.2025 | 35,80 | 35,80 | 35,30 | 35,40 | 1,72% | - |
| 17.01.2025 | 35,00 | 37,60 | 34,80 | 34,80 | -2,52% | - |
| 16.01.2025 | 35,20 | 36,20 | 35,00 | 35,70 | 0,00% | - |
| 15.01.2025 | 34,60 | 36,10 | 34,40 | 35,70 | 3,48% | - |