15,900€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | 464,00 |
| 17.04.2024 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 246,00 |
| 16.04.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 691,00 |
| 15.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 635,00 |
| 12.04.2024 | 15,10 | 15,80 | 15,10 | 15,70 | 1,95% | 1.147,00 |
| 11.04.2024 | 15,50 | 15,50 | 15,30 | 15,40 | -1,91% | 158,00 |
| 10.04.2024 | 17,00 | 17,00 | 15,60 | 15,70 | -6,55% | 2.252,00 |
| 09.04.2024 | 15,80 | 16,80 | 15,80 | 16,80 | 8,39% | 500,00 |
| 08.04.2024 | 15,10 | 15,50 | 14,40 | 15,50 | 1,97% | 1.996,00 |
| 05.04.2024 | 14,40 | 15,20 | 14,30 | 15,20 | 7,04% | 2.419,00 |
| 04.04.2024 | 13,90 | 14,20 | 13,60 | 14,20 | 2,16% | 3.076,00 |
| 03.04.2024 | 13,90 | 14,00 | 13,70 | 13,90 | -0,71% | 367,00 |
| 02.04.2024 | 14,00 | 14,10 | 13,70 | 14,00 | -0,71% | 3.717,00 |
| 28.03.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | 359,00 |
| 27.03.2024 | 13,60 | 13,60 | 13,40 | 13,60 | -0,73% | 1.216,00 |
| 26.03.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 4,58% | 1.860,00 |
| 25.03.2024 | 13,30 | 13,30 | 12,90 | 13,10 | -2,96% | 1.130,00 |
| 22.03.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | 1.634,00 |
| 21.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.03.2024 | 13,10 | 13,30 | 13,00 | 13,30 | 1,53% | 1.985,00 |
| 19.03.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -4,38% | 1.163,00 |
| 18.03.2024 | 13,70 | 13,70 | 13,60 | 13,70 | -0,72% | 72,00 |
| 15.03.2024 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 279,00 |
| 14.03.2024 | 14,00 | 14,00 | 13,80 | 13,90 | -1,42% | 1.154,00 |
| 13.03.2024 | 14,10 | 14,20 | 14,00 | 14,10 | 0,71% | 636,00 |
| 12.03.2024 | 14,10 | 14,20 | 14,00 | 14,00 | 0,72% | 423,00 |
| 11.03.2024 | 14,10 | 14,20 | 13,70 | 13,90 | -0,71% | 1.950,00 |
| 08.03.2024 | 14,20 | 14,20 | 13,90 | 14,00 | -2,78% | 737,00 |
| 07.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 2,13% | 2.079,00 |
| 06.03.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -1,40% | 474,00 |
| 05.03.2024 | 14,40 | 14,40 | 14,20 | 14,30 | 0,00% | 517,00 |
| 04.03.2024 | 14,30 | 14,40 | 14,20 | 14,30 | -1,38% | 437,00 |
| 01.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 29.02.2024 | 14,60 | 14,70 | 14,20 | 14,40 | -2,70% | 2.637,00 |
| 28.02.2024 | 14,80 | 14,80 | 14,70 | 14,80 | -0,67% | 531,00 |
| 27.02.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 50,00 |
| 26.02.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -2,61% | 1.114,00 |
| 23.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | 100,00 |
| 22.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 21.02.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 2,63% | 460,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 40,00 |
| 19.02.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 40,00 |
| 16.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.02.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 788,00 |
| 14.02.2024 | 15,20 | 15,20 | 15,00 | 15,10 | -1,31% | 179,00 |
| 13.02.2024 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 348,00 |
| 12.02.2024 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | 572,00 |
| 09.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 08.02.2024 | 15,40 | 15,40 | 15,00 | 15,20 | -1,30% | 587,00 |
| 07.02.2024 | 15,50 | 15,50 | 15,10 | 15,40 | -1,28% | 815,00 |
| 06.02.2024 | 15,90 | 15,90 | 15,50 | 15,60 | -0,64% | 501,00 |
| 05.02.2024 | 15,80 | 15,80 | 15,60 | 15,70 | 0,00% | 513,00 |
| 02.02.2024 | 15,70 | 15,70 | 15,40 | 15,70 | 0,64% | 423,00 |
| 01.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 31.01.2024 | 15,80 | 15,80 | 15,60 | 15,80 | -1,25% | 306,00 |
| 30.01.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 4,58% | 525,00 |
| 29.01.2024 | 15,40 | 15,40 | 15,20 | 15,30 | -1,92% | 759,00 |
| 26.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 25.01.2024 | 14,90 | 15,60 | 14,80 | 15,40 | 3,36% | 1.280,00 |
| 24.01.2024 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | 506,00 |
| 23.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 917,00 |
| 22.01.2024 | 15,10 | 15,10 | 14,60 | 14,60 | -3,31% | 153,00 |
| 19.01.2024 | 15,00 | 15,20 | 14,90 | 15,10 | -0,66% | 285,00 |
| 18.01.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 24,00 |
| 17.01.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -3,82% | 577,00 |
| 16.01.2024 | 15,00 | 15,70 | 15,00 | 15,70 | 5,37% | 892,00 |
| 15.01.2024 | 14,80 | 15,00 | 14,60 | 14,90 | 1,36% | 1.681,00 |
| 12.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 472,00 |
| 11.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.01.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 423,00 |
| 09.01.2024 | 14,80 | 14,80 | 14,60 | 14,70 | -0,68% | 71,00 |
| 08.01.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -0,67% | 786,00 |
| 05.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 42,00 |
| 04.01.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -4,49% | 338,00 |
| 03.01.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 96,00 |
| 02.01.2024 | 16,00 | 16,00 | 15,70 | 15,80 | -2,47% | 561,00 |
| 29.12.2023 | 15,50 | 16,20 | 15,50 | 16,20 | 5,88% | 252,00 |
| 28.12.2023 | 14,90 | 15,30 | 14,90 | 15,30 | 3,38% | 559,00 |
| 27.12.2023 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 1.649,00 |
| 22.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.12.2023 | 15,00 | 15,00 | 14,60 | 14,70 | -2,65% | 142,00 |
| 19.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.12.2023 | 15,90 | 15,90 | 15,10 | 15,10 | -3,82% | 420,00 |
| 15.12.2023 | 14,00 | 15,80 | 14,00 | 15,70 | 9,79% | 3.361,00 |
| 14.12.2023 | 13,60 | 14,30 | 13,60 | 14,30 | 3,62% | 1.979,00 |
| 13.12.2023 | 13,90 | 13,90 | 13,70 | 13,80 | -0,72% | 60,00 |
| 12.12.2023 | 14,40 | 14,40 | 13,60 | 13,90 | -4,14% | 487,00 |
| 11.12.2023 | 14,40 | 14,60 | 14,30 | 14,50 | 0,69% | 788,00 |
| 08.12.2023 | 14,00 | 14,40 | 14,00 | 14,40 | 3,60% | 99,00 |
| 07.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 06.12.2023 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 1.025,00 |
| 05.12.2023 | 14,00 | 14,10 | 13,80 | 13,90 | 0,00% | 1.453,00 |
| 04.12.2023 | 13,80 | 13,90 | 13,40 | 13,90 | 0,00% | 1.309,00 |
| 01.12.2023 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 1.039,00 |
| 30.11.2023 | 14,50 | 14,60 | 13,80 | 14,00 | -2,78% | 1.641,00 |
| 29.11.2023 | 14,30 | 14,50 | 14,20 | 14,40 | -0,69% | 890,00 |
| 28.11.2023 | 14,20 | 14,50 | 14,10 | 14,50 | 2,11% | 312,00 |
| 27.11.2023 | 15,00 | 15,00 | 14,20 | 14,20 | -5,96% | 1.114,00 |
| 24.11.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |