Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 30,41 | 30,41 | 30,41 | 30,41 | 10,16% | - |
| 16.06.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | - |
| 04.06.2021 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 03.06.2021 | 27,50 | 27,50 | 27,50 | 27,50 | 2,59% | - |
| 19.05.2021 | 26,81 | 26,81 | 26,81 | 26,81 | 2,68% | - |
| 14.04.2021 | 26,11 | 26,11 | 26,11 | 26,11 | 2,37% | - |
| 11.01.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 08.01.2021 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 06.01.2021 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 04.01.2021 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 30.12.2020 | 25,10 | 25,10 | 25,10 | 25,10 | 4,58% | - |
| 29.12.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 28.12.2020 | 24,90 | 25,00 | 23,95 | 23,95 | 0,84% | - |
| 23.12.2020 | 24,85 | 24,90 | 23,70 | 23,75 | -4,43% | - |
| 22.12.2020 | 24,50 | 24,85 | 24,50 | 24,85 | 2,90% | - |
| 21.12.2020 | 24,85 | 24,85 | 22,70 | 24,15 | -2,82% | - |
| 18.12.2020 | 24,75 | 24,85 | 24,75 | 24,85 | 5,74% | - |
| 17.12.2020 | 24,80 | 24,80 | 23,50 | 23,50 | -5,24% | - |
| 16.12.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.12.2020 | 24,75 | 24,80 | 24,75 | 24,80 | 0,00% | - |
| 11.12.2020 | 24,85 | 24,85 | 24,80 | 24,80 | 0,20% | - |
| 09.12.2020 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 08.12.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.12.2020 | 24,65 | 24,80 | 24,65 | 24,80 | 0,61% | - |
| 04.12.2020 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 03.12.2020 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 02.12.2020 | 24,50 | 24,65 | 24,50 | 24,65 | 0,61% | - |
| 01.12.2020 | 24,50 | 24,50 | 24,50 | 24,50 | 7,22% | - |
| 30.11.2020 | 24,50 | 24,50 | 22,85 | 22,85 | -6,73% | - |
| 27.11.2020 | 24,50 | 24,50 | 24,50 | 24,50 | 6,99% | - |
| 26.11.2020 | 24,50 | 24,50 | 22,90 | 22,90 | -6,53% | - |
| 25.11.2020 | 24,40 | 24,50 | 24,40 | 24,50 | 4,48% | - |
| 24.11.2020 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 23.11.2020 | 23,15 | 23,45 | 22,51 | 23,45 | 0,86% | - |
| 20.11.2020 | 23,25 | 23,25 | 23,25 | 23,25 | -0,21% | - |
| 19.11.2020 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | - |
| 18.11.2020 | 23,20 | 23,30 | 23,20 | 23,25 | 4,26% | - |
| 17.11.2020 | 23,20 | 23,20 | 22,30 | 22,30 | -3,88% | - |
| 16.11.2020 | 23,05 | 23,40 | 22,10 | 23,20 | 4,98% | - |
| 13.11.2020 | 22,00 | 23,05 | 21,95 | 22,10 | -0,23% | - |
| 12.11.2020 | 22,05 | 23,10 | 22,05 | 22,15 | -3,70% | - |
| 11.11.2020 | 21,85 | 23,00 | 21,85 | 23,00 | 4,55% | - |
| 10.11.2020 | 23,05 | 23,05 | 22,00 | 22,00 | -3,51% | - |
| 09.11.2020 | 24,20 | 24,20 | 21,60 | 22,80 | -0,22% | - |
| 06.11.2020 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 05.11.2020 | 22,65 | 22,90 | 22,65 | 22,85 | 0,88% | - |
| 04.11.2020 | 21,35 | 22,65 | 21,35 | 22,65 | 4,86% | - |
| 03.11.2020 | 22,20 | 22,25 | 21,60 | 21,60 | -2,70% | - |
| 02.11.2020 | 21,65 | 22,50 | 21,40 | 22,20 | 2,54% | - |
| 30.10.2020 | 21,30 | 21,65 | 21,25 | 21,65 | 0,93% | - |
| 29.10.2020 | 21,30 | 21,45 | 21,25 | 21,45 | -0,23% | - |
| 28.10.2020 | 21,30 | 21,55 | 21,30 | 21,50 | -0,46% | - |
| 27.10.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 26.10.2020 | 21,40 | 21,50 | 21,25 | 21,45 | -0,23% | - |
| 23.10.2020 | 21,45 | 21,50 | 21,45 | 21,50 | 1,18% | - |
| 21.10.2020 | 21,40 | 21,50 | 21,25 | 21,25 | -0,72% | - |
| 19.10.2020 | 21,41 | 21,41 | 21,41 | 21,41 | -0,21% | - |
| 16.10.2020 | 21,45 | 21,45 | 21,45 | 21,45 | -0,92% | - |
| 15.10.2020 | 21,55 | 21,65 | 21,55 | 21,65 | 1,17% | - |
| 14.10.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 13.10.2020 | 21,45 | 21,60 | 21,45 | 21,50 | -0,46% | - |
| 12.10.2020 | 21,50 | 21,70 | 21,45 | 21,60 | 0,70% | - |
| 09.10.2020 | 21,45 | 21,45 | 21,45 | 21,45 | -0,26% | - |
| 08.10.2020 | 21,56 | 21,56 | 21,51 | 21,51 | -0,23% | - |
| 06.10.2020 | 21,51 | 21,71 | 21,41 | 21,56 | 0,96% | - |
| 05.10.2020 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 02.10.2020 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 01.10.2020 | 21,35 | 21,40 | 21,20 | 21,40 | 1,66% | - |
| 30.09.2020 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 29.09.2020 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 28.09.2020 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 25.09.2020 | 21,35 | 21,35 | 21,25 | 21,25 | -0,70% | - |
| 24.09.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 22.09.2020 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | - |
| 21.09.2020 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 18.09.2020 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 17.09.2020 | 20,90 | 21,40 | 20,85 | 21,40 | 2,15% | - |
| 16.09.2020 | 20,75 | 20,95 | 20,70 | 20,95 | 2,20% | - |
| 15.09.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 14.09.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 11.09.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 10.09.2020 | 20,55 | 21,10 | 20,55 | 21,10 | 3,94% | - |
| 09.09.2020 | 20,15 | 20,30 | 20,15 | 20,30 | -0,73% | - |
| 08.09.2020 | 20,15 | 20,45 | 20,15 | 20,45 | -2,39% | - |
| 07.09.2020 | 20,75 | 21,20 | 20,75 | 20,95 | 1,45% | - |
| 04.09.2020 | 20,65 | 21,15 | 20,65 | 20,65 | -1,67% | - |
| 03.09.2020 | 21,50 | 21,50 | 21,00 | 21,00 | 1,69% | - |
| 02.09.2020 | 20,65 | 20,65 | 20,65 | 20,65 | -0,96% | - |
| 01.09.2020 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 31.08.2020 | 20,65 | 22,20 | 20,65 | 20,95 | 1,95% | - |
| 28.08.2020 | 20,80 | 22,20 | 20,55 | 20,55 | -1,20% | - |
| 27.08.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 26.08.2020 | 20,85 | 21,75 | 20,85 | 20,85 | 0,00% | - |
| 25.08.2020 | 20,90 | 20,90 | 20,85 | 20,85 | -0,95% | - |
| 24.08.2020 | 21,05 | 21,05 | 21,05 | 21,05 | -4,75% | - |
| 21.08.2020 | 21,40 | 22,60 | 21,10 | 22,10 | 3,27% | - |
| 20.08.2020 | 21,35 | 22,70 | 21,35 | 21,40 | -0,47% | - |
| 19.08.2020 | 21,50 | 21,50 | 21,50 | 21,50 | -5,70% | - |
| 18.08.2020 | 21,50 | 22,80 | 21,50 | 22,80 | 6,05% | - |
| 17.08.2020 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |