Echtzeit-Aktienkurs SCE TRUST II
Bid:
Ask:
Aktienkurse zur SCE TRUST II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,60 | 25,75 | 23,55 | 24,10 | -0,39% | - |
| 25.02.2021 | 24,51 | 25,74 | 23,86 | 24,19 | -1,31% | - |
| 24.02.2021 | 24,70 | 26,46 | 24,18 | 24,51 | -1,49% | - |
| 23.02.2021 | 25,00 | 26,20 | 24,19 | 24,88 | 0,10% | - |
| 22.02.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | - |
| 19.02.2021 | 24,88 | 25,46 | 24,18 | 24,86 | 0,28% | - |
| 18.02.2021 | 24,72 | 26,05 | 24,14 | 24,79 | 0,18% | - |
| 17.02.2021 | 24,97 | 26,21 | 24,70 | 24,74 | -0,92% | - |
| 16.02.2021 | 24,98 | 25,64 | 24,20 | 24,97 | -0,58% | - |
| 12.02.2021 | 24,46 | 25,71 | 24,33 | 25,12 | -0,10% | - |
| 11.02.2021 | 25,04 | 25,74 | 24,40 | 25,14 | -0,20% | - |
| 10.02.2021 | 25,19 | 26,63 | 24,51 | 25,19 | 0,00% | - |
| 09.02.2021 | 25,30 | 25,90 | 24,55 | 25,19 | -0,28% | - |
| 08.02.2021 | 26,77 | 26,77 | 24,57 | 25,26 | 1,06% | - |
| 05.02.2021 | 24,70 | 25,74 | 24,13 | 25,00 | -0,26% | - |
| 04.02.2021 | 24,88 | 25,73 | 24,42 | 25,06 | -0,14% | - |
| 03.02.2021 | 25,07 | 25,88 | 24,42 | 25,10 | 0,08% | - |
| 02.02.2021 | 25,05 | 25,77 | 24,32 | 25,08 | 0,78% | - |
| 01.02.2021 | 25,76 | 25,76 | 23,44 | 24,88 | 1,63% | - |
| 29.01.2021 | 25,18 | 25,54 | 24,25 | 24,48 | -1,61% | - |
| 28.01.2021 | 25,10 | 26,53 | 23,29 | 24,88 | 1,08% | - |
| 27.01.2021 | 0,00 | 26,36 | 0,00 | 24,62 | -1,52% | - |
| 26.01.2021 | 25,22 | 25,78 | 24,38 | 25,00 | 2,56% | - |
| 25.01.2021 | 23,67 | 25,81 | 23,67 | 24,37 | -2,54% | - |
| 22.01.2021 | 24,96 | 25,83 | 24,38 | 25,01 | 0,18% | - |
| 21.01.2021 | 25,01 | 25,83 | 24,33 | 24,96 | -0,20% | - |
| 20.01.2021 | 25,18 | 25,79 | 24,40 | 25,01 | -0,16% | - |
| 19.01.2021 | 25,12 | 25,78 | 24,33 | 25,05 | 0,58% | - |
| 15.01.2021 | 24,76 | 25,82 | 24,76 | 24,91 | -1,48% | - |
| 14.01.2021 | 25,27 | 25,97 | 24,63 | 25,28 | -0,37% | - |
| 13.01.2021 | 24,38 | 25,87 | 24,37 | 25,38 | 2,11% | - |
| 12.01.2021 | 24,94 | 25,68 | 24,28 | 24,85 | -0,46% | - |
| 11.01.2021 | 24,48 | 25,74 | 24,40 | 24,97 | -0,02% | - |
| 08.01.2021 | 24,31 | 25,52 | 24,31 | 24,97 | 0,20% | - |
| 07.01.2021 | 25,73 | 25,73 | 24,41 | 24,92 | -0,20% | - |
| 06.01.2021 | 25,78 | 26,55 | 24,26 | 24,97 | -0,89% | - |
| 05.01.2021 | 25,33 | 25,77 | 24,57 | 25,20 | 2,46% | - |
| 04.01.2021 | 25,21 | 25,81 | 24,59 | 24,59 | -2,54% | - |
| 31.12.2020 | 25,77 | 25,85 | 24,42 | 25,23 | 0,18% | - |
| 30.12.2020 | 24,97 | 25,82 | 24,34 | 25,19 | 0,34% | - |
| 29.12.2020 | 25,05 | 25,80 | 24,38 | 25,10 | 0,52% | - |
| 28.12.2020 | 24,97 | 24,97 | 24,97 | 24,97 | 0,77% | - |
| 24.12.2020 | 25,06 | 28,60 | 24,41 | 24,78 | 1,56% | - |
| 23.12.2020 | 25,63 | 25,68 | 24,40 | 24,40 | -2,79% | - |
| 22.12.2020 | 24,99 | 25,79 | 24,45 | 25,10 | 2,30% | - |
| 21.12.2020 | 24,34 | 25,20 | 24,34 | 24,54 | -2,09% | - |
| 18.12.2020 | 23,01 | 25,63 | 23,01 | 25,06 | 0,02% | - |
| 17.12.2020 | 23,49 | 25,46 | 23,49 | 25,06 | 1,19% | - |
| 16.12.2020 | 24,58 | 25,42 | 23,39 | 24,76 | -0,56% | - |
| 15.12.2020 | 24,22 | 25,54 | 24,22 | 24,90 | 2,64% | - |
| 14.12.2020 | 24,25 | 24,99 | 24,25 | 24,26 | -2,37% | - |
| 11.12.2020 | 24,74 | 25,42 | 24,03 | 24,85 | -1,25% | - |
| 10.12.2020 | 25,12 | 25,74 | 24,45 | 25,17 | 0,38% | - |
| 09.12.2020 | 25,01 | 25,71 | 24,35 | 25,07 | -0,28% | - |
| 08.12.2020 | 25,10 | 25,73 | 24,29 | 25,14 | 0,62% | - |
| 07.12.2020 | 24,85 | 25,69 | 24,81 | 24,99 | -0,44% | - |
| 04.12.2020 | 25,01 | 25,62 | 24,31 | 25,10 | 0,64% | - |
| 03.12.2020 | 24,22 | 25,00 | 24,18 | 24,94 | 1,26% | - |
| 02.12.2020 | 24,65 | 24,84 | 24,60 | 24,63 | -0,22% | - |
| 01.12.2020 | 24,62 | 25,24 | 24,12 | 24,68 | 0,16% | - |
| 30.11.2020 | 24,55 | 25,26 | 23,99 | 24,64 | 0,41% | - |
| 27.11.2020 | 24,60 | 25,25 | 23,93 | 24,54 | -5,14% | - |
| 25.11.2020 | 25,87 | 25,87 | 25,87 | 25,87 | 5,55% | - |
| 24.11.2020 | 24,57 | 25,13 | 23,95 | 24,51 | -0,02% | - |
| 23.11.2020 | 23,92 | 24,63 | 23,74 | 24,52 | 0,29% | - |
| 20.11.2020 | 24,23 | 24,59 | 24,23 | 24,45 | -0,04% | - |
| 19.11.2020 | 24,08 | 24,46 | 24,08 | 24,46 | 1,33% | - |
| 18.11.2020 | 23,55 | 24,30 | 23,55 | 24,14 | 0,02% | - |
| 17.11.2020 | 24,12 | 24,76 | 23,49 | 24,13 | 2,14% | - |
| 16.11.2020 | 25,56 | 25,56 | 23,58 | 23,63 | -2,54% | - |
| 13.11.2020 | 23,67 | 24,31 | 23,60 | 24,24 | 0,27% | - |
| 12.11.2020 | 24,97 | 24,97 | 23,66 | 24,18 | -0,51% | - |
| 11.11.2020 | 24,33 | 25,06 | 23,38 | 24,30 | -0,43% | - |
| 10.11.2020 | 23,71 | 24,48 | 23,03 | 24,41 | 2,22% | - |
| 09.11.2020 | 24,66 | 25,81 | 23,84 | 23,88 | -1,26% | - |
| 06.11.2020 | 24,32 | 25,56 | 23,67 | 24,18 | -0,29% | - |
| 05.11.2020 | 24,22 | 25,04 | 23,00 | 24,25 | 0,60% | - |
| 04.11.2020 | 24,29 | 24,94 | 23,57 | 24,11 | -0,62% | - |
| 03.11.2020 | 23,24 | 24,26 | 23,20 | 24,26 | 4,12% | - |
| 02.11.2020 | 23,94 | 24,55 | 23,27 | 23,30 | -2,14% | - |
| 30.10.2020 | 24,62 | 25,37 | 23,39 | 23,81 | -3,37% | - |
| 29.10.2020 | 24,74 | 24,85 | 24,05 | 24,64 | -0,36% | - |
| 28.10.2020 | 24,26 | 25,38 | 24,19 | 24,73 | -1,18% | - |
| 27.10.2020 | 25,02 | 25,02 | 25,02 | 25,02 | -0,02% | - |
| 26.10.2020 | 24,31 | 25,03 | 24,30 | 25,03 | -2,30% | - |
| 23.10.2020 | 24,50 | 25,70 | 24,43 | 25,62 | 2,69% | - |
| 22.10.2020 | 24,31 | 25,69 | 24,31 | 24,95 | 0,40% | - |
| 21.10.2020 | 25,42 | 25,45 | 24,26 | 24,85 | -0,06% | - |
| 20.10.2020 | 24,29 | 24,96 | 24,27 | 24,86 | -0,64% | - |
| 19.10.2020 | 24,45 | 25,02 | 24,30 | 25,02 | 0,02% | - |
| 16.10.2020 | 24,99 | 25,62 | 24,37 | 25,02 | 0,81% | - |
| 15.10.2020 | 24,82 | 24,94 | 24,18 | 24,82 | -0,10% | - |
| 14.10.2020 | 23,34 | 25,61 | 23,34 | 24,84 | -0,56% | - |
| 13.10.2020 | 25,13 | 25,20 | 24,39 | 24,98 | -0,42% | - |
| 12.10.2020 | 23,67 | 25,74 | 23,67 | 25,09 | 0,06% | - |
| 09.10.2020 | 24,93 | 25,79 | 24,31 | 25,07 | 0,38% | - |
| 08.10.2020 | 25,31 | 26,56 | 24,54 | 24,98 | -0,64% | - |
| 07.10.2020 | 25,25 | 25,98 | 24,62 | 25,14 | -0,48% | - |
| 06.10.2020 | 25,07 | 26,08 | 24,49 | 25,26 | 0,08% | - |
| 05.10.2020 | 23,38 | 26,00 | 23,38 | 25,24 | -0,14% | - |