SURTECO GROUP SE SUR
XETR · Deutschland · Nicht-Energie-Rohstoffe
€7,20-0,05 (-0,69 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,20 | -0,69 % | €7,25 | €7,25 | €7,20 | 316 |
| 2026-09-30 | €7,25 | +0,69 % | €7,20 | €7,35 | €7,20 | 316 |
| 2026-09-29 | €7,20 | 0,00 % | €7,20 | €7,20 | €7,20 | 0 |
| 2026-09-28 | €7,20 | 0,00 % | €7,25 | €7,25 | €7,15 | 24 |
| 2026-09-25 | €7,20 | +0,70 % | €7,15 | €7,20 | €7,15 | 200 |
| 2026-09-24 | €7,15 | -0,69 % | €7,20 | €7,25 | €7,15 | 590 |
| 2026-09-23 | €7,20 | 0,00 % | €7,20 | €7,20 | €7,20 | 0 |
| 2026-09-22 | €7,20 | 0,00 % | €7,20 | €7,20 | €7,20 | 0 |
| 2026-09-21 | €7,20 | -0,69 % | €7,20 | €7,20 | €7,20 | 25 |
| 2026-09-18 | €7,25 | +0,69 % | €7,25 | €7,25 | €7,20 | 97 |
| 2026-09-17 | €7,20 | +0,70 % | €7,25 | €7,25 | €7,20 | 0 |
| 2026-09-16 | €7,15 | -1,38 % | €7,30 | €7,30 | €7,10 | 377 |
| 2026-09-15 | €7,25 | -0,68 % | €7,30 | €7,30 | €7,15 | 2,19K |
| 2026-09-14 | €7,30 | -1,35 % | €7,45 | €7,45 | €7,20 | 866 |
| 2026-09-11 | €7,40 | +1,37 % | €7,40 | €7,40 | €7,40 | 0 |
| 2026-09-10 | €7,30 | -2,67 % | €7,50 | €7,50 | €7,20 | 1,12K |
| 2026-09-09 | €7,50 | 0,00 % | €7,55 | €7,55 | €7,45 | 223 |
| 2026-09-08 | €7,50 | -0,66 % | €7,55 | €7,55 | €7,50 | 1,05K |
| 2026-09-07 | €7,55 | -1,31 % | €7,65 | €7,65 | €7,50 | 2,73K |
| 2026-09-04 | €7,65 | +1,32 % | €7,60 | €7,65 | €7,60 | 689 |
| 2026-09-03 | €7,55 | 0,00 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-09-02 | €7,55 | 0,00 % | €7,50 | €7,55 | €7,50 | 36 |
| 2026-09-01 | €7,55 | 0,00 % | €7,50 | €7,55 | €7,50 | 1,00K |
| 2026-08-31 | €7,55 | -1,31 % | €7,60 | €7,60 | €7,50 | 331 |
| 2026-08-28 | €7,65 | 0,00 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-08-27 | €7,65 | 0,00 % | €7,70 | €7,70 | €7,60 | 144 |
| 2026-08-26 | €7,65 | 0,00 % | €7,70 | €7,70 | €7,65 | 490 |
| 2026-08-25 | €7,65 | 0,00 % | €7,70 | €7,70 | €7,60 | 183 |
| 2026-08-24 | €7,65 | -0,65 % | €7,70 | €7,70 | €7,65 | 306 |
| 2026-08-21 | €7,70 | +0,65 % | €7,75 | €7,75 | €7,70 | 396 |
| 2026-08-20 | €7,65 | -1,29 % | €7,75 | €7,85 | €7,65 | 2,89K |
| 2026-08-19 | €7,75 | 0,00 % | €7,75 | €7,80 | €7,65 | 1,73K |
| 2026-08-18 | €7,75 | +0,65 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-08-17 | €7,70 | -1,28 % | €7,85 | €7,85 | €7,50 | 491 |
| 2026-08-14 | €7,80 | -3,70 % | €7,95 | €7,95 | €7,70 | 1,60K |
| 2026-08-13 | €8,10 | +1,25 % | €8,05 | €8,10 | €7,95 | 713 |
| 2026-08-12 | €8,00 | +2,56 % | €7,95 | €8,05 | €7,95 | 1,75K |
| 2026-08-11 | €7,80 | -2,50 % | €8,00 | €8,20 | €7,80 | 2,78K |
| 2026-08-10 | €8,00 | -0,62 % | €8,15 | €8,15 | €8,00 | 2,00K |
| 2026-08-07 | €8,05 | 0,00 % | €8,05 | €8,05 | €7,95 | 1,67K |
| 2026-08-06 | €8,05 | -1,23 % | €8,00 | €8,05 | €8,00 | 73 |
| 2026-08-05 | €8,15 | +1,87 % | €8,25 | €8,25 | €7,95 | 3,44K |
| 2026-08-04 | €8,00 | -3,03 % | €8,25 | €8,35 | €8,00 | 1,75K |
| 2026-08-03 | €8,25 | -2,37 % | €8,55 | €8,55 | €8,10 | 5,18K |
| 2026-07-31 | €8,45 | -5,06 % | €8,80 | €8,80 | €8,40 | 2,64K |
| 2026-07-30 | €8,90 | -3,26 % | €9,20 | €9,20 | €8,90 | 236 |
| 2026-07-29 | €9,20 | +1,66 % | €9,05 | €9,25 | €9,05 | 305 |
| 2026-07-28 | €9,05 | 0,00 % | €9,15 | €9,15 | €8,90 | 412 |
| 2026-07-27 | €9,05 | +0,56 % | €9,00 | €9,20 | €9,00 | 441 |
| 2026-07-24 | €9,00 | -3,23 % | €9,20 | €9,20 | €9,00 | 538 |
| 2026-07-23 | €9,30 | -5,10 % | €9,65 | €9,65 | €9,30 | 5,06K |
| 2026-07-22 | €9,80 | -1,01 % | €9,75 | €9,80 | €9,75 | 377 |
| 2026-07-21 | €9,90 | +1,54 % | €9,80 | €9,90 | €9,80 | 1,03K |
| 2026-07-20 | €9,75 | -1,02 % | €9,80 | €9,80 | €9,75 | 512 |
| 2026-07-17 | €9,85 | -0,51 % | €10,00 | €10,00 | €9,85 | 115 |
| 2026-07-16 | €9,90 | 0,00 % | €9,90 | €9,90 | €9,80 | 1,71K |
| 2026-07-15 | €9,90 | 0,00 % | €10,00 | €10,00 | €9,90 | 2,38K |
| 2026-07-14 | €9,90 | -1,00 % | €10,00 | €10,00 | €9,80 | 4,15K |
| 2026-07-13 | €10,00 | +3,09 % | €10,20 | €10,30 | €9,85 | 3,03K |
| 2026-07-10 | €9,70 | -3,00 % | €9,80 | €9,85 | €9,65 | 3,56K |
| 2026-07-09 | €10,00 | +2,56 % | €10,00 | €10,00 | €10,00 | 50 |
| 2026-07-08 | €9,75 | +3,17 % | €9,50 | €10,00 | €9,50 | 7,97K |
| 2026-07-07 | €9,45 | 0,00 % | €9,55 | €9,55 | €9,40 | 3,55K |
| 2026-07-06 | €9,45 | -1,56 % | €9,55 | €9,60 | €9,40 | 2,10K |
| 2026-07-03 | €9,60 | 0,00 % | €9,70 | €9,70 | €9,60 | 290 |
| 2026-07-02 | €9,60 | +0,52 % | €9,55 | €9,60 | €9,40 | 922 |
| 2026-07-01 | €9,55 | -1,04 % | €9,70 | €9,70 | €9,50 | 1,34K |
| 2026-06-30 | €9,65 | -0,52 % | €9,55 | €9,65 | €9,50 | 80 |
| 2026-06-29 | €9,70 | +1,04 % | €9,70 | €9,70 | €9,70 | 0 |
| 2026-06-26 | €9,60 | -0,52 % | €9,55 | €9,60 | €9,50 | 256 |
| 2026-06-25 | €9,65 | 0,00 % | €9,65 | €9,65 | €9,65 | 0 |
| 2026-06-24 | €9,65 | 0,00 % | €9,70 | €9,70 | €9,60 | 769 |
| 2026-06-23 | €9,65 | -1,03 % | €9,90 | €9,95 | €9,45 | 1,65K |
| 2026-06-22 | €9,75 | 0,00 % | €9,70 | €9,85 | €9,65 | 3,22K |
| 2026-06-19 | €9,75 | -1,02 % | €9,80 | €9,80 | €9,75 | 413 |
| 2026-06-18 | €9,85 | +1,55 % | €9,75 | €9,85 | €9,75 | 510 |
| 2026-06-17 | €9,70 | -1,02 % | €9,70 | €9,70 | €9,70 | 0 |
| 2026-06-16 | €9,80 | +4,26 % | €9,50 | €10,00 | €9,50 | 1,71K |
| 2026-06-15 | €9,40 | -0,53 % | €9,40 | €9,40 | €9,40 | 110 |
| 2026-06-12 | €9,45 | +0,53 % | €9,45 | €9,45 | €9,45 | 0 |
| 2026-06-11 | €9,40 | -0,53 % | €9,40 | €9,40 | €9,40 | 0 |
| 2026-06-10 | €9,45 | -2,58 % | €9,80 | €9,80 | €9,45 | 699 |
| 2026-06-09 | €9,70 | +0,52 % | €9,70 | €9,70 | €9,70 | 0 |
| 2026-06-08 | €9,65 | -0,52 % | €9,70 | €9,70 | €9,65 | 67 |
| 2026-06-05 | €9,70 | +1,57 % | €9,70 | €9,70 | €9,60 | 92 |
| 2026-06-04 | €9,55 | -2,55 % | €9,75 | €9,75 | €9,55 | 921 |
| 2026-06-03 | €9,80 | -0,51 % | €9,80 | €9,80 | €9,80 | 0 |
| 2026-06-02 | €9,85 | 0,00 % | €9,85 | €9,85 | €9,85 | 2 |
| 2026-06-01 | €9,85 | +2,60 % | €9,75 | €9,85 | €9,70 | 2,93K |
| 2026-05-29 | €9,60 | -2,04 % | €9,70 | €9,75 | €9,50 | 3,15K |