15,250€
1,67%
Echtzeit-Aktienkurs SURTECO GROUP SE
Bid:
Ask:
Aktienkurse zur SURTECO GROUP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | - |
| 22.04.2024 | 15,60 | 15,60 | 15,10 | 15,20 | -2,56% | - |
| 19.04.2024 | 15,90 | 15,90 | 15,40 | 15,60 | -1,89% | - |
| 18.04.2024 | 16,05 | 16,05 | 15,70 | 15,90 | -0,62% | - |
| 17.04.2024 | 16,00 | 16,15 | 15,50 | 16,00 | 0,00% | - |
| 16.04.2024 | 15,50 | 16,15 | 15,50 | 16,00 | 3,23% | 2.800,00 |
| 15.04.2024 | 15,65 | 15,75 | 15,50 | 15,50 | -0,64% | - |
| 12.04.2024 | 15,30 | 15,85 | 15,10 | 15,60 | 3,31% | - |
| 11.04.2024 | 15,65 | 15,65 | 15,10 | 15,10 | -3,51% | 1.785,00 |
| 10.04.2024 | 16,35 | 16,85 | 15,55 | 15,65 | -4,57% | - |
| 09.04.2024 | 15,45 | 16,45 | 15,45 | 16,40 | 5,81% | - |
| 08.04.2024 | 15,10 | 15,50 | 14,35 | 15,50 | 3,33% | 8.262,00 |
| 05.04.2024 | 14,10 | 15,25 | 14,10 | 15,00 | 6,01% | 5.940,00 |
| 04.04.2024 | 13,90 | 14,15 | 13,65 | 14,15 | 1,80% | - |
| 03.04.2024 | 13,90 | 14,25 | 13,80 | 13,90 | 0,00% | - |
| 02.04.2024 | 14,10 | 14,30 | 13,65 | 13,90 | -1,42% | - |
| 28.03.2024 | 13,55 | 14,15 | 13,50 | 14,10 | 4,06% | - |
| 27.03.2024 | 13,65 | 13,65 | 13,50 | 13,55 | -1,09% | - |
| 26.03.2024 | 13,40 | 14,00 | 13,25 | 13,70 | 2,24% | - |
| 25.03.2024 | 13,50 | 13,70 | 12,90 | 13,40 | -0,74% | - |
| 22.03.2024 | 13,30 | 13,75 | 13,20 | 13,50 | 1,50% | - |
| 21.03.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 20.03.2024 | 13,30 | 13,35 | 12,95 | 13,30 | 0,38% | - |
| 19.03.2024 | 13,70 | 13,85 | 13,25 | 13,25 | -3,28% | 8.800,00 |
| 18.03.2024 | 13,70 | 13,75 | 13,60 | 13,70 | 0,00% | 1.650,00 |
| 15.03.2024 | 13,90 | 13,95 | 13,60 | 13,70 | -1,44% | 1.000,00 |
| 14.03.2024 | 14,15 | 14,15 | 13,90 | 13,90 | -1,42% | - |
| 13.03.2024 | 14,10 | 14,20 | 14,05 | 14,10 | 0,36% | - |
| 12.03.2024 | 14,05 | 14,15 | 14,00 | 14,05 | 0,36% | - |
| 11.03.2024 | 14,50 | 14,85 | 13,70 | 14,00 | 0,00% | - |
| 08.03.2024 | 14,50 | 14,55 | 13,95 | 14,00 | -3,45% | - |
| 07.03.2024 | 14,05 | 14,50 | 14,00 | 14,50 | 2,84% | - |
| 06.03.2024 | 14,35 | 14,35 | 14,05 | 14,10 | -1,74% | - |
| 05.03.2024 | 14,40 | 14,45 | 14,30 | 14,35 | 0,00% | - |
| 04.03.2024 | 14,50 | 14,55 | 14,30 | 14,35 | -0,69% | - |
| 01.03.2024 | 14,45 | 14,50 | 14,40 | 14,45 | 0,35% | 9.079,00 |
| 29.02.2024 | 14,65 | 14,75 | 14,40 | 14,40 | -2,04% | - |
| 28.02.2024 | 15,00 | 15,05 | 14,60 | 14,70 | -1,34% | 2.250,00 |
| 27.02.2024 | 14,95 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 26.02.2024 | 15,30 | 15,45 | 14,90 | 14,90 | -2,61% | 870,00 |
| 23.02.2024 | 15,40 | 15,45 | 15,20 | 15,30 | -0,65% | - |
| 22.02.2024 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 21.02.2024 | 15,40 | 15,60 | 15,10 | 15,40 | 0,00% | - |
| 20.02.2024 | 15,30 | 15,40 | 15,10 | 15,40 | 0,65% | - |
| 19.02.2024 | 15,45 | 15,45 | 15,30 | 15,30 | 0,00% | 1.740,00 |
| 16.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 1.590,00 |
| 15.02.2024 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 14.02.2024 | 15,30 | 15,35 | 15,10 | 15,10 | -1,31% | - |
| 13.02.2024 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | - |
| 12.02.2024 | 15,20 | 15,35 | 15,10 | 15,20 | 0,00% | - |
| 09.02.2024 | 15,05 | 15,30 | 15,00 | 15,20 | 1,33% | - |
| 08.02.2024 | 15,10 | 15,55 | 15,00 | 15,00 | -0,66% | - |
| 07.02.2024 | 15,45 | 15,60 | 15,10 | 15,10 | -2,27% | - |
| 06.02.2024 | 15,70 | 15,85 | 15,45 | 15,45 | -1,59% | - |
| 05.02.2024 | 15,85 | 16,05 | 15,60 | 15,70 | -0,63% | - |
| 02.02.2024 | 15,55 | 15,80 | 15,50 | 15,80 | 1,61% | - |
| 01.02.2024 | 15,85 | 15,85 | 15,50 | 15,55 | -1,58% | - |
| 31.01.2024 | 15,90 | 15,90 | 15,60 | 15,80 | -0,63% | - |
| 30.01.2024 | 15,30 | 15,95 | 15,30 | 15,90 | 3,92% | - |
| 29.01.2024 | 15,55 | 15,60 | 15,30 | 15,30 | -1,61% | - |
| 26.01.2024 | 15,40 | 15,60 | 15,40 | 15,55 | 0,65% | - |
| 25.01.2024 | 14,90 | 15,45 | 14,85 | 15,45 | 3,69% | - |
| 24.01.2024 | 14,90 | 14,95 | 14,85 | 14,90 | 0,00% | - |
| 23.01.2024 | 14,65 | 14,90 | 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% | 1.140,00 |
| 18.01.2024 | 15,00 | 15,25 | 15,00 | 15,20 | 1,33% | - |
| 17.01.2024 | 15,65 | 15,70 | 15,00 | 15,00 | -4,46% | - |
| 16.01.2024 | 14,90 | 15,70 | 14,85 | 15,70 | 5,37% | - |
| 15.01.2024 | 14,70 | 14,95 | 14,60 | 14,90 | 1,36% | - |
| 12.01.2024 | 14,65 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 11.01.2024 | 14,60 | 14,65 | 14,60 | 14,60 | -0,34% | - |
| 10.01.2024 | 14,85 | 15,00 | 14,55 | 14,65 | -1,68% | - |
| 09.01.2024 | 14,85 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 08.01.2024 | 14,80 | 15,70 | 14,70 | 14,80 | 0,00% | - |
| 05.01.2024 | 14,80 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 04.01.2024 | 15,60 | 15,65 | 14,75 | 14,80 | -5,13% | - |
| 03.01.2024 | 15,80 | 15,90 | 15,25 | 15,60 | -1,27% | - |
| 02.01.2024 | 16,20 | 16,25 | 15,80 | 15,80 | -2,47% | 520,00 |
| 29.12.2023 | 15,35 | 16,40 | 15,30 | 16,20 | 5,88% | 400,00 |
| 28.12.2023 | 14,95 | 15,55 | 14,85 | 15,30 | 2,00% | 1.443,00 |
| 27.12.2023 | 14,90 | 15,05 | 14,80 | 15,00 | 0,67% | - |
| 22.12.2023 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | - |
| 21.12.2023 | 14,70 | 14,85 | 14,60 | 14,60 | -0,34% | - |
| 20.12.2023 | 15,00 | 15,15 | 14,65 | 14,65 | -2,33% | - |
| 19.12.2023 | 15,15 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 18.12.2023 | 16,05 | 16,10 | 14,80 | 15,10 | -5,03% | - |
| 15.12.2023 | 14,40 | 16,00 | 14,10 | 15,90 | 10,42% | 840,00 |
| 14.12.2023 | 13,95 | 14,40 | 13,70 | 14,40 | 3,60% | - |
| 13.12.2023 | 14,00 | 14,10 | 13,75 | 13,90 | -0,71% | - |
| 12.12.2023 | 14,60 | 14,65 | 13,75 | 14,00 | -4,11% | - |
| 11.12.2023 | 14,40 | 14,60 | 14,30 | 14,60 | 1,39% | 3.700,00 |
| 08.12.2023 | 13,95 | 14,40 | 13,85 | 14,40 | 3,60% | - |
| 07.12.2023 | 14,00 | 14,05 | 13,90 | 13,90 | -0,36% | - |
| 06.12.2023 | 13,90 | 14,35 | 13,85 | 13,95 | 0,72% | - |
| 05.12.2023 | 14,00 | 14,20 | 13,80 | 13,85 | -1,07% | 1.500,00 |
| 04.12.2023 | 14,00 | 14,05 | 13,50 | 14,00 | 0,00% | 3.800,00 |
| 01.12.2023 | 14,10 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 30.11.2023 | 14,50 | 14,65 | 13,80 | 14,10 | -2,76% | - |
| 29.11.2023 | 14,50 | 14,65 | 14,20 | 14,50 | 0,00% | 180,00 |