15,750€
0,96%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 25.04.2024 | 15,80 | 15,80 | 15,60 | 15,60 | 2,63% | 350,00 |
| 24.04.2024 | 15,50 | 15,50 | 15,10 | 15,20 | 0,00% | 1.039,00 |
| 23.04.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | 101,00 |
| 22.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 140,00 |
| 19.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 200,00 |
| 18.04.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | 201,00 |
| 17.04.2024 | 16,00 | 16,15 | 15,60 | 15,90 | -2,45% | - |
| 16.04.2024 | 15,50 | 16,30 | 15,50 | 16,30 | 5,16% | 250,00 |
| 15.04.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 713,00 |
| 12.04.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,94% | 398,00 |
| 11.04.2024 | 15,20 | 15,50 | 15,10 | 15,50 | -0,64% | 578,00 |
| 10.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | 300,00 |
| 09.04.2024 | 15,60 | 16,60 | 15,60 | 16,60 | 9,21% | 1.082,00 |
| 08.04.2024 | 14,90 | 15,20 | 14,80 | 15,20 | 0,00% | 1.145,00 |
| 05.04.2024 | 14,20 | 15,20 | 14,20 | 15,20 | 7,04% | 870,00 |
| 04.04.2024 | 14,10 | 14,30 | 13,90 | 14,20 | 2,90% | 474,00 |
| 03.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 168,00 |
| 02.04.2024 | 14,30 | 14,50 | 13,60 | 13,70 | -1,44% | 1.894,00 |
| 28.03.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 769,00 |
| 27.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 260,00 |
| 26.03.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,99% | 298,00 |
| 25.03.2024 | 13,90 | 13,90 | 12,90 | 13,40 | -1,47% | 2.969,00 |
| 22.03.2024 | 13,50 | 13,60 | 13,10 | 13,60 | 1,49% | 950,00 |
| 21.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 250,00 |
| 20.03.2024 | 13,10 | 13,10 | 12,80 | 13,10 | -0,76% | 771,00 |
| 19.03.2024 | 13,80 | 13,80 | 13,20 | 13,20 | -4,35% | 1.255,00 |
| 18.03.2024 | 13,80 | 13,80 | 13,70 | 13,80 | 1,47% | 485,00 |
| 15.03.2024 | 13,90 | 13,90 | 13,50 | 13,60 | -1,45% | 1.355,00 |
| 14.03.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -2,82% | 551,00 |
| 13.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 350,00 |
| 12.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 180,00 |
| 11.03.2024 | 14,70 | 14,70 | 14,00 | 14,00 | 0,00% | 750,00 |
| 08.03.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 185,00 |
| 07.03.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | 890,00 |
| 06.03.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -1,40% | 1.172,00 |
| 05.03.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | 326,00 |
| 04.03.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | 550,00 |
| 01.03.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 527,00 |
| 29.02.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 107,00 |
| 28.02.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | 435,00 |
| 27.02.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | 145,00 |
| 26.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 250,00 |
| 23.02.2024 | 15,20 | 15,40 | 15,10 | 15,10 | -1,95% | 129,00 |
| 22.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 240,00 |
| 21.02.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 0,00% | 740,00 |
| 20.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 140,00 |
| 19.02.2024 | 15,30 | 15,40 | 15,20 | 15,20 | -1,30% | 925,00 |
| 16.02.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 3,36% | 77,00 |
| 15.02.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | 273,00 |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 14,00 |
| 13.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 50,00 |
| 12.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 60,00 |
| 09.02.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 1,32% | 175,00 |
| 08.02.2024 | 15,50 | 15,50 | 15,20 | 15,20 | 1,33% | 980,00 |
| 07.02.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | 993,00 |
| 06.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 414,00 |
| 05.02.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | 70,00 |
| 02.02.2024 | 15,70 | 16,00 | 15,40 | 16,00 | 3,23% | 660,00 |
| 01.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 156,00 |
| 31.01.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 1,28% | 600,00 |
| 30.01.2024 | 15,80 | 16,00 | 15,60 | 15,60 | 0,65% | 570,00 |
| 29.01.2024 | 15,80 | 15,80 | 15,10 | 15,50 | -0,32% | 392,00 |
| 26.01.2024 | 15,40 | 15,55 | 15,40 | 15,55 | 5,07% | - |
| 25.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 141,00 |
| 24.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 200,00 |
| 23.01.2024 | 14,60 | 15,00 | 14,60 | 14,90 | 1,36% | 590,00 |
| 22.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,65% | 229,00 |
| 19.01.2024 | 15,20 | 15,20 | 15,05 | 15,10 | 1,34% | - |
| 18.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 50,00 |
| 17.01.2024 | 15,50 | 15,50 | 14,90 | 14,90 | -3,87% | 319,00 |
| 16.01.2024 | 15,00 | 15,50 | 15,00 | 15,50 | 3,33% | 497,00 |
| 15.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,39% | 1,00 |
| 12.01.2024 | 14,65 | 14,65 | 14,60 | 14,65 | 0,00% | - |
| 11.01.2024 | 14,60 | 14,65 | 14,60 | 14,65 | 1,03% | - |
| 10.01.2024 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | 1.497,00 |
| 09.01.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | 665,00 |
| 08.01.2024 | 14,90 | 15,10 | 14,60 | 14,60 | -2,01% | 875,00 |
| 05.01.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | 229,00 |
| 04.01.2024 | 15,40 | 15,40 | 15,00 | 15,00 | -2,60% | 242,00 |
| 03.01.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -3,75% | 115,00 |
| 02.01.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 169,00 |
| 29.12.2023 | 15,40 | 16,20 | 15,40 | 16,20 | 5,19% | 661,00 |
| 28.12.2023 | 14,90 | 15,40 | 14,90 | 15,40 | 3,36% | 2.417,00 |
| 27.12.2023 | 15,10 | 15,20 | 14,70 | 14,90 | -1,32% | 994,00 |
| 22.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 130,00 |
| 21.12.2023 | 14,70 | 14,80 | 14,50 | 14,80 | 0,68% | 1.151,00 |
| 20.12.2023 | 15,00 | 15,00 | 14,70 | 14,70 | -2,65% | 800,00 |
| 19.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 171,00 |
| 18.12.2023 | 16,00 | 16,00 | 15,30 | 15,30 | -3,16% | 661,00 |
| 15.12.2023 | 14,30 | 15,90 | 14,20 | 15,80 | 13,67% | 1.338,00 |
| 14.12.2023 | 13,90 | 13,90 | 13,70 | 13,90 | -0,71% | 1.326,00 |
| 13.12.2023 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 125,00 |
| 12.12.2023 | 14,30 | 14,30 | 13,90 | 13,90 | -3,47% | 880,00 |
| 11.12.2023 | 14,20 | 14,60 | 14,20 | 14,40 | 4,35% | 1.157,00 |
| 08.12.2023 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | 1.324,00 |
| 07.12.2023 | 14,10 | 14,10 | 13,80 | 13,80 | -0,72% | 519,00 |
| 06.12.2023 | 14,00 | 14,00 | 13,90 | 13,90 | 1,46% | 405,00 |
| 05.12.2023 | 14,00 | 14,30 | 13,70 | 13,70 | -0,72% | 343,00 |
| 04.12.2023 | 13,80 | 13,80 | 13,50 | 13,80 | -2,13% | 633,00 |