46,205€
2,14%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,33 | 46,25 | 45,32 | 46,21 | 2,14% | 100,00 |
27.03.2024 | 44,84 | 45,32 | 44,69 | 45,24 | 0,58% | 652,00 |
26.03.2024 | 45,69 | 45,96 | 44,94 | 44,98 | -1,80% | - |
25.03.2024 | 45,07 | 46,00 | 44,97 | 45,80 | 1,66% | 61,00 |
22.03.2024 | 44,98 | 45,47 | 44,86 | 45,05 | 0,10% | 573,00 |
21.03.2024 | 44,18 | 45,08 | 43,90 | 45,01 | 1,95% | 113,00 |
20.03.2024 | 43,94 | 44,47 | 43,59 | 44,15 | 0,39% | 73,00 |
19.03.2024 | 42,85 | 44,08 | 42,82 | 43,98 | 2,49% | 1.375,00 |
18.03.2024 | 42,95 | 43,31 | 42,20 | 42,91 | 0,35% | - |
15.03.2024 | 42,90 | 43,33 | 42,16 | 42,76 | -0,09% | 1.047,00 |
14.03.2024 | 42,87 | 43,30 | 42,48 | 42,80 | 0,18% | 13,00 |
13.03.2024 | 41,87 | 42,88 | 41,66 | 42,72 | 2,10% | 65,00 |
12.03.2024 | 41,49 | 42,02 | 40,97 | 41,84 | 0,79% | 83,00 |
11.03.2024 | 41,07 | 41,52 | 40,42 | 41,51 | 0,90% | - |
08.03.2024 | 40,84 | 41,43 | 40,34 | 41,14 | 1,38% | - |
07.03.2024 | 40,80 | 41,32 | 40,43 | 40,58 | -0,34% | 32,00 |
06.03.2024 | 40,25 | 41,07 | 40,23 | 40,72 | 1,37% | - |
05.03.2024 | 39,63 | 40,63 | 39,37 | 40,17 | 0,80% | - |
04.03.2024 | 41,08 | 41,38 | 39,84 | 39,85 | -3,04% | - |
01.03.2024 | 40,59 | 41,72 | 40,45 | 41,10 | 1,26% | 64,00 |
29.02.2024 | 39,82 | 40,63 | 39,62 | 40,59 | 1,96% | 70,00 |
28.02.2024 | 39,47 | 40,02 | 39,31 | 39,81 | 0,81% | 50,00 |
27.02.2024 | 38,26 | 39,52 | 38,07 | 39,49 | 3,31% | 100,00 |
26.02.2024 | 38,14 | 38,34 | 37,51 | 38,23 | -0,21% | 37,00 |
23.02.2024 | 38,10 | 38,51 | 37,24 | 38,31 | 0,47% | - |
22.02.2024 | 35,46 | 38,33 | 35,23 | 38,13 | 4,58% | 1.020,00 |
21.02.2024 | 35,90 | 37,21 | 35,64 | 36,46 | 1,42% | - |
20.02.2024 | 36,75 | 36,80 | 35,69 | 35,95 | -1,92% | 30,00 |
19.02.2024 | 36,52 | 36,81 | 36,47 | 36,65 | -0,10% | - |
16.02.2024 | 36,40 | 37,07 | 36,01 | 36,69 | 0,87% | 1.105,00 |
15.02.2024 | 34,90 | 36,67 | 34,70 | 36,37 | 4,23% | - |
14.02.2024 | 34,86 | 35,65 | 34,66 | 34,90 | -0,06% | - |
13.02.2024 | 35,40 | 35,77 | 34,58 | 34,92 | -1,22% | - |
12.02.2024 | 34,20 | 35,59 | 33,97 | 35,35 | 3,27% | 50,00 |
09.02.2024 | 34,27 | 34,63 | 34,08 | 34,23 | -0,29% | 60,00 |
08.02.2024 | 33,83 | 34,76 | 33,63 | 34,33 | 1,54% | 156,00 |
07.02.2024 | 33,86 | 34,18 | 33,54 | 33,81 | -0,15% | - |
06.02.2024 | 33,23 | 34,12 | 33,10 | 33,86 | 1,67% | 1.000,00 |
05.02.2024 | 33,25 | 33,55 | 32,50 | 33,30 | 0,33% | - |
02.02.2024 | 33,68 | 33,85 | 33,08 | 33,19 | -1,31% | 204,00 |
01.02.2024 | 34,40 | 34,96 | 33,15 | 33,63 | -2,22% | 320,00 |
31.01.2024 | 35,35 | 35,80 | 34,37 | 34,40 | -2,69% | 726,00 |
30.01.2024 | 34,69 | 35,39 | 34,09 | 35,35 | 1,96% | 240,00 |
29.01.2024 | 34,33 | 34,67 | 33,66 | 34,67 | 1,32% | 125,00 |
26.01.2024 | 34,37 | 34,56 | 33,64 | 34,22 | -0,90% | 141,00 |
25.01.2024 | 33,65 | 34,59 | 33,00 | 34,53 | 2,59% | 2.099,00 |
24.01.2024 | 33,15 | 33,86 | 32,86 | 33,66 | 1,16% | - |
23.01.2024 | 32,96 | 33,50 | 32,65 | 33,27 | 0,77% | 13,00 |
22.01.2024 | 32,45 | 33,40 | 32,37 | 33,02 | 0,99% | - |
19.01.2024 | 32,93 | 33,04 | 32,08 | 32,69 | -0,44% | 18,00 |
18.01.2024 | 32,68 | 33,14 | 32,47 | 32,84 | 0,05% | - |
17.01.2024 | 32,74 | 32,86 | 32,02 | 32,82 | 0,18% | 34,00 |
16.01.2024 | 34,13 | 34,55 | 32,71 | 32,76 | -3,69% | 130,00 |
15.01.2024 | 34,02 | 34,14 | 33,59 | 34,02 | -0,25% | - |
12.01.2024 | 34,35 | 34,60 | 33,67 | 34,10 | 1,23% | 826,00 |
11.01.2024 | 34,20 | 34,75 | 33,63 | 33,69 | -1,09% | - |
10.01.2024 | 35,20 | 35,41 | 33,58 | 34,06 | -2,24% | - |
09.01.2024 | 34,73 | 35,56 | 33,95 | 34,84 | 0,03% | 43,00 |
08.01.2024 | 34,62 | 34,85 | 33,48 | 34,83 | -0,49% | 233,00 |
05.01.2024 | 35,15 | 35,52 | 34,52 | 35,00 | -0,06% | - |
04.01.2024 | 36,13 | 36,41 | 34,98 | 35,02 | -2,86% | - |
03.01.2024 | 35,53 | 36,21 | 35,20 | 36,05 | 1,35% | - |
02.01.2024 | 35,18 | 36,40 | 35,01 | 35,57 | 0,71% | 105,00 |
29.12.2023 | 35,28 | 35,52 | 35,20 | 35,32 | -0,11% | 2,00 |
28.12.2023 | 36,12 | 36,13 | 35,26 | 35,36 | -1,70% | 112,00 |
27.12.2023 | 36,09 | 36,14 | 35,65 | 35,97 | 2,54% | 150,00 |
22.12.2023 | 35,21 | 35,44 | 34,87 | 35,08 | 0,14% | 108,00 |
21.12.2023 | 34,77 | 35,05 | 34,11 | 35,03 | 0,92% | 32,00 |
20.12.2023 | 35,22 | 35,72 | 34,64 | 34,71 | -1,56% | 121,00 |
19.12.2023 | 35,01 | 35,36 | 34,73 | 35,26 | 0,17% | - |
18.12.2023 | 34,89 | 35,92 | 34,36 | 35,20 | 1,27% | 80,00 |
15.12.2023 | 34,13 | 34,80 | 33,75 | 34,76 | 2,21% | - |
14.12.2023 | 32,70 | 34,35 | 32,68 | 34,01 | 3,85% | 36,00 |
13.12.2023 | 31,70 | 32,84 | 31,61 | 32,75 | 2,55% | 146,00 |
12.12.2023 | 33,20 | 33,22 | 31,64 | 31,93 | -3,42% | 170,00 |
11.12.2023 | 33,24 | 33,62 | 32,75 | 33,06 | 0,09% | - |
08.12.2023 | 32,28 | 33,25 | 32,13 | 33,03 | 2,37% | - |
07.12.2023 | 32,65 | 32,99 | 32,10 | 32,27 | -0,91% | 25,00 |
06.12.2023 | 33,51 | 33,60 | 32,38 | 32,56 | -2,99% | 175,00 |
05.12.2023 | 34,22 | 34,71 | 33,53 | 33,57 | -2,53% | 397,00 |
04.12.2023 | 34,62 | 34,99 | 34,16 | 34,44 | -1,26% | 360,00 |
01.12.2023 | 34,53 | 35,51 | 34,30 | 34,88 | 1,25% | 16,00 |
30.11.2023 | 34,14 | 35,81 | 33,76 | 34,45 | 1,26% | - |
29.11.2023 | 34,00 | 34,45 | 33,83 | 34,02 | 0,18% | 350,00 |
28.11.2023 | 34,06 | 34,50 | 33,85 | 33,96 | -0,38% | 590,00 |
27.11.2023 | 34,56 | 34,88 | 33,97 | 34,09 | -2,05% | 232,00 |
24.11.2023 | 34,45 | 35,10 | 34,25 | 34,80 | 1,18% | 31,00 |
23.11.2023 | 34,37 | 34,65 | 34,12 | 34,40 | -0,69% | 2,00 |
22.11.2023 | 34,54 | 34,74 | 33,09 | 34,64 | 0,12% | - |
21.11.2023 | 34,56 | 34,80 | 33,73 | 34,60 | -0,23% | - |
20.11.2023 | 34,96 | 35,47 | 34,63 | 34,68 | -0,12% | - |
17.11.2023 | 33,60 | 34,87 | 33,59 | 34,72 | 3,24% | - |
16.11.2023 | 34,93 | 34,97 | 32,70 | 33,63 | -3,89% | 380,00 |
15.11.2023 | 35,42 | 35,64 | 34,95 | 34,99 | -0,61% | - |
14.11.2023 | 35,21 | 35,48 | 34,79 | 35,20 | 0,10% | - |
13.11.2023 | 34,19 | 35,17 | 34,07 | 35,17 | 2,30% | - |
10.11.2023 | 34,19 | 34,87 | 34,07 | 34,38 | 1,03% | 195,00 |
09.11.2023 | 34,01 | 34,60 | 33,99 | 34,03 | 0,12% | 30,00 |
08.11.2023 | 35,12 | 35,32 | 33,97 | 33,99 | -3,19% | 3,00 |
07.11.2023 | 36,15 | 36,21 | 34,76 | 35,11 | -3,60% | 433,00 |