16,050€
3,55%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 15,50 | 16,30 | 15,50 | 16,05 | 3,55% | 300,00 |
| 15.04.2024 | 15,70 | 15,75 | 15,50 | 15,50 | -0,64% | - |
| 12.04.2024 | 15,30 | 15,85 | 15,15 | 15,60 | 1,96% | - |
| 11.04.2024 | 15,65 | 15,65 | 15,30 | 15,30 | -2,24% | 300,00 |
| 10.04.2024 | 16,40 | 16,85 | 15,55 | 15,65 | -4,57% | 100,00 |
| 09.04.2024 | 15,55 | 16,45 | 15,45 | 16,40 | 5,47% | - |
| 08.04.2024 | 15,15 | 15,55 | 14,35 | 15,55 | 2,64% | 800,00 |
| 05.04.2024 | 14,15 | 15,30 | 14,10 | 15,15 | 7,07% | 110,00 |
| 04.04.2024 | 13,90 | 14,20 | 13,65 | 14,15 | 1,43% | 200,00 |
| 03.04.2024 | 13,90 | 14,20 | 13,80 | 13,95 | 0,36% | - |
| 02.04.2024 | 14,10 | 14,30 | 13,65 | 13,90 | -1,42% | 98,00 |
| 28.03.2024 | 13,55 | 14,15 | 13,55 | 14,10 | 4,06% | - |
| 27.03.2024 | 13,70 | 13,75 | 13,50 | 13,55 | -1,09% | 150,00 |
| 26.03.2024 | 13,40 | 14,00 | 13,25 | 13,70 | 2,24% | 600,00 |
| 25.03.2024 | 13,55 | 13,80 | 12,95 | 13,40 | -1,11% | 380,00 |
| 22.03.2024 | 13,30 | 13,75 | 13,20 | 13,55 | 1,88% | - |
| 21.03.2024 | 13,30 | 13,40 | 13,25 | 13,30 | 0,00% | - |
| 20.03.2024 | 13,25 | 13,40 | 13,00 | 13,30 | 0,38% | - |
| 19.03.2024 | 13,65 | 13,85 | 13,25 | 13,25 | -3,28% | 300,00 |
| 18.03.2024 | 13,70 | 13,75 | 13,65 | 13,70 | 0,00% | 483,00 |
| 15.03.2024 | 13,90 | 14,00 | 13,60 | 13,70 | -1,44% | 150,00 |
| 14.03.2024 | 14,10 | 14,15 | 13,90 | 13,90 | -1,42% | - |
| 13.03.2024 | 14,05 | 14,20 | 14,00 | 14,10 | 0,36% | - |
| 12.03.2024 | 13,95 | 14,20 | 13,95 | 14,05 | 0,36% | - |
| 11.03.2024 | 14,00 | 14,85 | 13,70 | 14,00 | 0,00% | - |
| 08.03.2024 | 14,50 | 14,55 | 13,95 | 14,00 | -3,45% | - |
| 07.03.2024 | 14,10 | 14,50 | 14,05 | 14,50 | 2,84% | - |
| 06.03.2024 | 14,35 | 14,40 | 14,05 | 14,10 | -1,74% | - |
| 05.03.2024 | 14,35 | 14,45 | 14,30 | 14,35 | 0,00% | - |
| 04.03.2024 | 14,45 | 14,55 | 14,30 | 14,35 | -0,69% | 359,00 |
| 01.03.2024 | 14,35 | 14,50 | 14,35 | 14,45 | 0,35% | - |
| 29.02.2024 | 14,70 | 14,75 | 14,35 | 14,40 | -2,04% | - |
| 28.02.2024 | 14,90 | 15,05 | 14,65 | 14,70 | -1,34% | 80,00 |
| 27.02.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 26.02.2024 | 15,30 | 15,40 | 14,90 | 14,90 | -2,61% | - |
| 23.02.2024 | 15,40 | 15,45 | 15,20 | 15,30 | -0,65% | - |
| 22.02.2024 | 15,40 | 15,45 | 15,30 | 15,40 | 0,00% | - |
| 21.02.2024 | 15,40 | 15,60 | 15,15 | 15,40 | 0,00% | - |
| 20.02.2024 | 15,30 | 15,40 | 15,10 | 15,40 | 0,65% | - |
| 19.02.2024 | 15,30 | 15,45 | 15,30 | 15,30 | 0,00% | - |
| 16.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,99% | - |
| 15.02.2024 | 15,10 | 15,30 | 15,10 | 15,15 | 0,33% | - |
| 14.02.2024 | 15,30 | 15,35 | 15,10 | 15,10 | -1,31% | - |
| 13.02.2024 | 15,15 | 15,30 | 15,15 | 15,30 | 0,66% | - |
| 12.02.2024 | 15,20 | 15,35 | 15,15 | 15,20 | 0,00% | - |
| 09.02.2024 | 15,00 | 15,30 | 15,00 | 15,20 | 1,33% | - |
| 08.02.2024 | 15,05 | 15,55 | 15,00 | 15,00 | -0,33% | - |
| 07.02.2024 | 15,45 | 15,60 | 15,05 | 15,05 | -2,59% | - |
| 06.02.2024 | 15,70 | 15,85 | 15,45 | 15,45 | -1,59% | - |
| 05.02.2024 | 15,75 | 15,95 | 15,65 | 15,70 | -0,63% | 50,00 |
| 02.02.2024 | 15,55 | 15,80 | 15,55 | 15,80 | 1,61% | - |
| 01.02.2024 | 15,80 | 15,85 | 15,50 | 15,55 | -1,58% | - |
| 31.01.2024 | 15,85 | 15,90 | 15,60 | 15,80 | -0,32% | 300,00 |
| 30.01.2024 | 15,30 | 15,95 | 15,30 | 15,85 | 3,59% | 100,00 |
| 29.01.2024 | 15,50 | 15,60 | 15,30 | 15,30 | -1,61% | 24,00 |
| 26.01.2024 | 15,45 | 15,60 | 15,35 | 15,55 | 0,65% | - |
| 25.01.2024 | 14,90 | 15,45 | 14,90 | 15,45 | 3,69% | - |
| 24.01.2024 | 14,90 | 14,95 | 14,85 | 14,90 | 0,00% | 66,00 |
| 23.01.2024 | 14,65 | 14,95 | 14,60 | 14,90 | 1,71% | - |
| 22.01.2024 | 15,10 | 15,25 | 14,60 | 14,65 | -2,98% | - |
| 19.01.2024 | 15,20 | 15,25 | 15,05 | 15,10 | -0,66% | - |
| 18.01.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 17.01.2024 | 15,65 | 15,70 | 15,00 | 15,00 | -4,15% | - |
| 16.01.2024 | 14,90 | 15,75 | 14,80 | 15,65 | 5,03% | - |
| 15.01.2024 | 14,70 | 15,40 | 14,60 | 14,90 | 1,36% | - |
| 12.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 11.01.2024 | 14,60 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 10.01.2024 | 14,80 | 15,00 | 14,60 | 14,60 | -2,01% | - |
| 09.01.2024 | 14,75 | 14,90 | 14,70 | 14,90 | 1,02% | - |
| 08.01.2024 | 14,80 | 15,70 | 14,70 | 14,75 | -0,34% | - |
| 05.01.2024 | 14,75 | 14,95 | 14,75 | 14,80 | 0,34% | - |
| 04.01.2024 | 15,55 | 15,65 | 14,75 | 14,75 | -5,14% | - |
| 03.01.2024 | 15,75 | 15,90 | 15,20 | 15,55 | -1,27% | 200,00 |
| 02.01.2024 | 16,20 | 16,25 | 15,75 | 15,75 | -2,78% | 330,00 |
| 29.12.2023 | 15,25 | 16,35 | 15,25 | 16,20 | 6,23% | - |
| 28.12.2023 | 15,00 | 15,55 | 14,85 | 15,25 | 1,67% | - |
| 27.12.2023 | 14,90 | 15,05 | 14,85 | 15,00 | 0,67% | - |
| 22.12.2023 | 14,60 | 14,90 | 14,50 | 14,90 | 2,05% | - |
| 21.12.2023 | 14,70 | 14,85 | 14,60 | 14,60 | -0,68% | 400,00 |
| 20.12.2023 | 15,05 | 15,15 | 14,70 | 14,70 | -2,00% | - |
| 19.12.2023 | 15,25 | 15,25 | 15,00 | 15,00 | -1,64% | - |
| 18.12.2023 | 15,95 | 16,10 | 14,80 | 15,25 | -4,39% | 70,00 |
| 15.12.2023 | 14,45 | 16,00 | 14,10 | 15,95 | 10,76% | 125,00 |
| 14.12.2023 | 13,90 | 14,45 | 13,50 | 14,40 | 3,60% | - |
| 13.12.2023 | 14,00 | 14,05 | 13,75 | 13,90 | -0,71% | - |
| 12.12.2023 | 14,65 | 14,65 | 13,75 | 14,00 | -4,11% | - |
| 11.12.2023 | 14,40 | 14,65 | 14,30 | 14,60 | 1,39% | 100,00 |
| 08.12.2023 | 13,90 | 14,40 | 13,85 | 14,40 | 3,60% | - |
| 07.12.2023 | 13,95 | 14,05 | 13,90 | 13,90 | -0,36% | - |
| 06.12.2023 | 13,85 | 14,35 | 13,85 | 13,95 | 0,72% | - |
| 05.12.2023 | 14,00 | 14,20 | 13,80 | 13,85 | -1,07% | - |
| 04.12.2023 | 14,00 | 14,05 | 13,55 | 14,00 | 0,00% | 208,00 |
| 01.12.2023 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | 202,00 |
| 30.11.2023 | 14,50 | 14,65 | 13,85 | 14,10 | -2,76% | 100,00 |
| 29.11.2023 | 14,50 | 14,70 | 14,20 | 14,50 | 0,00% | 1.700,00 |
| 28.11.2023 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 27.11.2023 | 15,10 | 15,15 | 14,20 | 14,20 | -5,96% | - |
| 24.11.2023 | 15,10 | 15,15 | 15,00 | 15,10 | 0,00% | - |
| 23.11.2023 | 15,30 | 15,35 | 14,90 | 15,10 | -1,31% | 300,00 |
| 22.11.2023 | 15,55 | 15,60 | 15,20 | 15,30 | -1,61% | 100,00 |