Börse:
25,950€
-1,14%
Echtzeit-Aktienkurs SURTECO GROUP SE INH O.N.
Bid:
25,900€
Ask:
26,000€
Aktienkurse zur SURTECO GROUP SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 26,30 | 26,35 | 26,20 | 26,20 | -0,38% | 1.950,00 |
| 21.04.2021 | 26,10 | 26,30 | 26,10 | 26,30 | 0,38% | 1.594,00 |
| 20.04.2021 | 26,10 | 26,30 | 25,70 | 26,20 | 0,00% | 26.587,00 |
| 19.04.2021 | 26,00 | 26,40 | 25,70 | 26,20 | 0,00% | 40.560,00 |
| 16.04.2021 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | 3.918,00 |
| 15.04.2021 | 25,50 | 26,20 | 25,50 | 26,20 | 0,77% | 4.226,00 |
| 14.04.2021 | 26,20 | 26,30 | 25,90 | 26,00 | -0,38% | 8.707,00 |
| 13.04.2021 | 26,20 | 26,20 | 25,80 | 26,10 | -0,38% | 12.768,00 |
| 12.04.2021 | 26,20 | 26,30 | 26,20 | 26,20 | 0,00% | 22.447,00 |
| 09.04.2021 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 4.140,00 |
| 08.04.2021 | 26,20 | 26,20 | 26,00 | 26,20 | 0,38% | 3.187,00 |
| 07.04.2021 | 25,80 | 26,20 | 25,80 | 26,10 | 0,38% | 4.853,00 |
| 06.04.2021 | 25,80 | 26,00 | 25,60 | 26,00 | 1,17% | 4.296,00 |
| 01.04.2021 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 31.03.2021 | 25,50 | 25,70 | 25,50 | 25,60 | 0,79% | 1.939,00 |
| 30.03.2021 | 25,50 | 25,60 | 25,40 | 25,40 | -0,78% | 1.737,00 |
| 29.03.2021 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | 334,00 |
| 26.03.2021 | 25,50 | 25,70 | 25,50 | 25,50 | -0,39% | 1.283,00 |
| 25.03.2021 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | 600,00 |
| 24.03.2021 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | 44,00 |
| 23.03.2021 | 25,50 | 25,70 | 25,50 | 25,50 | -0,39% | 1.118,00 |
| 22.03.2021 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 613,00 |
| 19.03.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.03.2021 | 25,60 | 25,60 | 25,30 | 25,40 | -0,39% | 707,00 |
| 17.03.2021 | 25,80 | 25,80 | 25,50 | 25,50 | -1,54% | 3.445,00 |
| 16.03.2021 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | 2.239,00 |
| 15.03.2021 | 26,00 | 26,00 | 25,80 | 25,90 | 0,00% | 2.242,00 |
| 12.03.2021 | 25,80 | 26,00 | 25,80 | 25,90 | 0,39% | 80,00 |
| 11.03.2021 | 25,80 | 25,90 | 25,80 | 25,80 | -0,39% | 1.614,00 |
| 10.03.2021 | 25,80 | 26,00 | 25,80 | 25,90 | 0,00% | 533,00 |
| 09.03.2021 | 25,90 | 26,00 | 25,40 | 25,90 | -0,38% | 2.428,00 |
| 08.03.2021 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | 500,00 |
| 05.03.2021 | 26,20 | 26,50 | 25,80 | 25,90 | -0,77% | 489,00 |
| 04.03.2021 | 26,00 | 26,10 | 26,00 | 26,10 | -0,76% | 1.184,00 |
| 03.03.2021 | 26,30 | 26,30 | 25,90 | 26,30 | 0,38% | 1.482,00 |
| 02.03.2021 | 26,10 | 26,20 | 25,80 | 26,20 | -1,13% | 1.696,00 |
| 01.03.2021 | 26,40 | 27,80 | 25,50 | 26,50 | 1,92% | 5.075,00 |
| 26.02.2021 | 25,80 | 26,10 | 25,80 | 26,00 | -0,38% | 432,00 |
| 25.02.2021 | 26,20 | 26,20 | 25,80 | 26,10 | 1,16% | 81,00 |
| 24.02.2021 | 25,80 | 26,20 | 25,70 | 25,80 | 1,18% | 1.954,00 |
| 23.02.2021 | 26,60 | 26,70 | 25,50 | 25,50 | -3,04% | 1.661,00 |
| 22.02.2021 | 26,40 | 26,60 | 25,50 | 26,30 | -1,50% | 2.658,00 |
| 19.02.2021 | 26,80 | 26,90 | 26,60 | 26,70 | 0,38% | 508,00 |
| 18.02.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | - |
| 17.02.2021 | 26,70 | 26,90 | 26,30 | 26,30 | 1,15% | 2.450,00 |
| 16.02.2021 | 24,80 | 26,20 | 24,70 | 26,00 | 4,00% | 6.105,00 |
| 15.02.2021 | 24,40 | 25,10 | 24,40 | 25,00 | 3,73% | 671,00 |
| 12.02.2021 | 24,80 | 24,80 | 24,10 | 24,10 | -3,21% | 222,00 |
| 11.02.2021 | 25,00 | 25,10 | 24,80 | 24,90 | -0,80% | 1.042,00 |
| 10.02.2021 | 25,00 | 25,10 | 24,70 | 25,10 | 0,00% | 485,00 |
| 09.02.2021 | 25,00 | 25,10 | 24,50 | 25,10 | 0,80% | 2.467,00 |
| 08.02.2021 | 24,80 | 25,10 | 24,70 | 24,90 | 0,00% | 1.394,00 |
| 05.02.2021 | 25,00 | 25,20 | 24,80 | 24,90 | 0,81% | 867,00 |
| 04.02.2021 | 25,10 | 25,40 | 24,70 | 24,70 | -0,80% | 587,00 |
| 03.02.2021 | 25,00 | 25,20 | 24,80 | 24,90 | -0,40% | 4.035,00 |
| 02.02.2021 | 24,60 | 25,00 | 24,50 | 25,00 | 1,63% | 3.132,00 |
| 01.02.2021 | 24,20 | 24,90 | 23,80 | 24,60 | 1,65% | 8.992,00 |
| 29.01.2021 | 24,00 | 24,80 | 23,80 | 24,20 | 1,26% | 9.220,00 |
| 28.01.2021 | 23,80 | 24,10 | 23,70 | 23,90 | 0,42% | 435,00 |
| 27.01.2021 | 23,80 | 24,00 | 23,70 | 23,80 | 0,42% | 200,00 |
| 26.01.2021 | 24,20 | 24,30 | 23,50 | 23,70 | -2,07% | 4.725,00 |
| 25.01.2021 | 24,20 | 24,30 | 24,20 | 24,20 | 0,41% | 2.362,00 |
| 22.01.2021 | 23,70 | 24,20 | 23,20 | 24,10 | 4,78% | 35.672,00 |
| 21.01.2021 | 22,80 | 23,20 | 22,70 | 23,00 | 0,00% | 1.316,00 |
| 20.01.2021 | 22,60 | 23,10 | 22,60 | 23,00 | 1,77% | 452,00 |
| 19.01.2021 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | 820,00 |
| 18.01.2021 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | 1.789,00 |
| 15.01.2021 | 22,70 | 22,70 | 22,40 | 22,40 | -1,75% | 1.844,00 |
| 14.01.2021 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 324,00 |
| 13.01.2021 | 22,20 | 22,60 | 22,20 | 22,60 | 2,26% | 931,00 |
| 12.01.2021 | 22,60 | 22,60 | 22,10 | 22,10 | -1,78% | 1.259,00 |
| 11.01.2021 | 23,60 | 23,60 | 22,50 | 22,50 | -4,66% | 5.617,00 |
| 08.01.2021 | 23,60 | 23,70 | 23,40 | 23,60 | -0,42% | 1.088,00 |
| 07.01.2021 | 23,70 | 23,70 | 23,60 | 23,70 | -1,25% | 1.193,00 |
| 06.01.2021 | 23,80 | 24,00 | 23,50 | 24,00 | 1,27% | 345,00 |
| 05.01.2021 | 24,10 | 24,10 | 23,50 | 23,70 | -0,42% | 1.633,00 |
| 04.01.2021 | 24,00 | 24,20 | 23,80 | 23,80 | -1,24% | 1.689,00 |
| 30.12.2020 | 24,00 | 24,10 | 23,70 | 24,10 | 0,00% | 2.091,00 |
| 29.12.2020 | 24,00 | 24,10 | 24,00 | 24,10 | -0,41% | 18,00 |
| 28.12.2020 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | 580,00 |
| 23.12.2020 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 258,00 |
| 22.12.2020 | 23,50 | 24,00 | 23,30 | 24,00 | 3,45% | 785,00 |
| 21.12.2020 | 22,00 | 23,20 | 22,00 | 23,20 | 0,00% | 1.429,00 |
| 18.12.2020 | 23,70 | 23,80 | 23,20 | 23,20 | -2,93% | 650,00 |
| 17.12.2020 | 23,50 | 23,90 | 23,50 | 23,90 | 0,42% | 1.069,00 |
| 16.12.2020 | 23,40 | 23,80 | 23,40 | 23,80 | 3,03% | 385,00 |
| 15.12.2020 | 23,40 | 23,60 | 22,80 | 23,10 | -1,28% | 3.971,00 |
| 14.12.2020 | 23,80 | 24,00 | 23,40 | 23,40 | -0,85% | 1.083,00 |
| 11.12.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 10.12.2020 | 24,00 | 24,00 | 23,00 | 23,70 | -1,25% | 2.410,00 |
| 09.12.2020 | 23,30 | 24,00 | 23,30 | 24,00 | 2,13% | 2.189,00 |
| 08.12.2020 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 1.009,00 |
| 07.12.2020 | 23,40 | 23,50 | 23,40 | 23,50 | 0,43% | 325,00 |
| 04.12.2020 | 23,30 | 23,40 | 23,30 | 23,40 | 0,86% | 211,00 |
| 03.12.2020 | 23,10 | 23,20 | 23,10 | 23,20 | 0,00% | 21,00 |
| 02.12.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.12.2020 | 23,20 | 23,30 | 23,00 | 23,20 | 0,87% | 581,00 |
| 30.11.2020 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 160,00 |
| 27.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 496,00 |
| 26.11.2020 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | 740,00 |