Echtzeit-Aktienkurs SCE TRUST III
Bid:
Ask:
Aktienkurse zur SCE TRUST III Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,20 | 25,45 | 23,82 | 24,57 | 0,88% | - |
| 25.02.2021 | 24,43 | 25,67 | 23,17 | 24,36 | -0,18% | - |
| 24.02.2021 | 24,48 | 25,71 | 23,84 | 24,40 | -0,87% | - |
| 23.02.2021 | 24,64 | 25,33 | 23,79 | 24,62 | -1,78% | - |
| 22.02.2021 | 25,06 | 25,06 | 25,06 | 25,06 | 1,31% | - |
| 19.02.2021 | 24,82 | 25,38 | 24,10 | 24,74 | 0,04% | - |
| 18.02.2021 | 24,71 | 25,98 | 24,09 | 24,73 | -2,47% | - |
| 17.02.2021 | 23,96 | 26,07 | 23,91 | 25,35 | 3,38% | - |
| 16.02.2021 | 25,44 | 25,76 | 24,00 | 24,52 | -1,76% | - |
| 12.02.2021 | 24,85 | 25,51 | 24,24 | 24,96 | -0,08% | - |
| 11.02.2021 | 25,15 | 26,70 | 24,39 | 24,98 | -1,01% | - |
| 10.02.2021 | 25,20 | 25,89 | 23,83 | 25,24 | 1,35% | - |
| 09.02.2021 | 24,93 | 25,75 | 23,51 | 24,90 | 0,10% | - |
| 08.02.2021 | 24,25 | 25,57 | 24,07 | 24,88 | -2,60% | - |
| 05.02.2021 | 24,26 | 25,54 | 24,24 | 25,54 | 4,39% | - |
| 04.02.2021 | 24,54 | 25,15 | 23,78 | 24,47 | 0,10% | - |
| 03.02.2021 | 25,24 | 25,25 | 23,89 | 24,44 | 0,08% | - |
| 02.02.2021 | 24,41 | 25,33 | 23,84 | 24,42 | 0,21% | - |
| 01.02.2021 | 23,95 | 25,21 | 0,00 | 24,37 | -0,08% | - |
| 29.01.2021 | 24,38 | 25,83 | 23,68 | 24,39 | 0,41% | - |
| 28.01.2021 | 24,47 | 26,01 | 22,85 | 24,29 | 0,14% | - |
| 27.01.2021 | 26,08 | 26,08 | 23,67 | 24,26 | -0,35% | - |
| 26.01.2021 | 23,84 | 25,18 | 23,76 | 24,34 | 2,59% | - |
| 25.01.2021 | 25,15 | 25,15 | 23,72 | 23,73 | -2,65% | - |
| 22.01.2021 | 23,77 | 25,15 | 23,75 | 24,37 | 0,29% | - |
| 21.01.2021 | 26,01 | 26,01 | 23,68 | 24,30 | 0,14% | - |
| 20.01.2021 | 24,63 | 24,64 | 24,21 | 24,27 | 0,87% | - |
| 19.01.2021 | 24,23 | 25,09 | 23,67 | 24,06 | -0,39% | - |
| 15.01.2021 | 25,02 | 25,92 | 22,98 | 24,15 | -0,27% | - |
| 14.01.2021 | 24,43 | 25,87 | 23,64 | 24,22 | -0,16% | - |
| 13.01.2021 | 24,62 | 25,23 | 23,67 | 24,26 | 0,14% | - |
| 12.01.2021 | 24,25 | 24,94 | 24,18 | 24,22 | -0,27% | - |
| 11.01.2021 | 24,45 | 25,03 | 23,68 | 24,29 | -1,28% | - |
| 08.01.2021 | 24,34 | 25,23 | 23,78 | 24,60 | 1,07% | - |
| 07.01.2021 | 24,39 | 24,94 | 23,68 | 24,34 | -0,16% | - |
| 06.01.2021 | 24,47 | 25,85 | 23,84 | 24,38 | -0,51% | - |
| 05.01.2021 | 24,49 | 25,31 | 23,98 | 24,51 | -0,12% | - |
| 04.01.2021 | 24,75 | 25,31 | 24,01 | 24,54 | 3,44% | - |
| 31.12.2020 | 24,19 | 25,17 | 23,65 | 23,72 | -2,45% | - |
| 30.12.2020 | 23,86 | 25,13 | 23,73 | 24,32 | -0,10% | - |
| 29.12.2020 | 24,25 | 25,21 | 23,78 | 24,34 | 0,19% | - |
| 28.12.2020 | 24,25 | 24,94 | 23,63 | 24,30 | -4,09% | - |
| 24.12.2020 | 24,28 | 25,68 | 23,69 | 25,33 | 4,02% | - |
| 23.12.2020 | 24,05 | 25,12 | 23,79 | 24,35 | -0,10% | - |
| 22.12.2020 | 24,44 | 25,21 | 23,87 | 24,38 | -0,43% | - |
| 21.12.2020 | 24,42 | 25,05 | 23,78 | 24,48 | 0,64% | - |
| 18.12.2020 | 24,16 | 25,00 | 23,74 | 24,33 | -0,02% | - |
| 17.12.2020 | 24,46 | 25,06 | 23,69 | 24,33 | 0,08% | - |
| 16.12.2020 | 24,51 | 25,13 | 23,16 | 24,31 | -0,53% | - |
| 15.12.2020 | 24,76 | 25,31 | 23,91 | 24,44 | -0,95% | - |
| 14.12.2020 | 25,03 | 25,03 | 23,85 | 24,68 | 1,17% | - |
| 11.12.2020 | 24,19 | 24,44 | 23,56 | 24,39 | 0,12% | - |
| 10.12.2020 | 24,28 | 25,00 | 23,69 | 24,36 | 0,02% | - |
| 09.12.2020 | 24,55 | 25,21 | 23,82 | 24,36 | -12,97% | - |
| 08.12.2020 | 25,03 | 27,99 | 24,97 | 27,99 | 14,55% | - |
| 07.12.2020 | 24,61 | 25,23 | 23,82 | 24,43 | 0,00% | - |
| 04.12.2020 | 24,48 | 25,09 | 24,41 | 24,43 | 0,37% | - |
| 03.12.2020 | 23,85 | 25,26 | 23,84 | 24,34 | 0,25% | - |
| 02.12.2020 | 24,93 | 25,01 | 23,85 | 24,28 | -0,53% | - |
| 01.12.2020 | 24,32 | 24,91 | 23,74 | 24,41 | 0,12% | - |
| 30.11.2020 | 23,49 | 24,98 | 23,48 | 24,38 | 0,68% | - |
| 27.11.2020 | 23,50 | 24,80 | 23,47 | 24,22 | 1,17% | - |
| 25.11.2020 | 23,94 | 23,94 | 23,94 | 23,94 | -0,17% | - |
| 24.11.2020 | 23,54 | 24,82 | 23,48 | 23,98 | -0,48% | - |
| 23.11.2020 | 23,63 | 24,86 | 23,54 | 24,09 | -0,17% | - |
| 20.11.2020 | 25,54 | 25,54 | 23,51 | 24,13 | -0,25% | - |
| 19.11.2020 | 23,73 | 24,68 | 23,26 | 24,19 | 1,21% | - |
| 18.11.2020 | 23,22 | 24,60 | 23,17 | 23,90 | -0,10% | - |
| 17.11.2020 | 23,87 | 23,95 | 23,16 | 23,93 | 0,67% | - |
| 16.11.2020 | 23,71 | 23,78 | 23,06 | 23,77 | 0,78% | - |
| 13.11.2020 | 23,54 | 24,27 | 22,89 | 23,58 | 0,73% | - |
| 12.11.2020 | 23,26 | 23,49 | 22,72 | 23,41 | 0,30% | - |
| 11.11.2020 | 22,99 | 23,82 | 21,89 | 23,34 | 0,15% | - |
| 10.11.2020 | 23,39 | 23,90 | 21,88 | 23,31 | 1,11% | - |
| 09.11.2020 | 22,03 | 23,82 | 22,03 | 23,05 | -0,04% | - |
| 06.11.2020 | 23,26 | 24,53 | 22,56 | 23,06 | -0,28% | - |
| 05.11.2020 | 22,57 | 23,92 | 22,57 | 23,13 | -0,24% | - |
| 04.11.2020 | 23,22 | 24,03 | 22,51 | 23,18 | 1,56% | - |
| 03.11.2020 | 22,61 | 23,25 | 21,87 | 22,83 | 1,44% | - |
| 02.11.2020 | 21,01 | 23,23 | 21,01 | 22,50 | 2,48% | - |
| 30.10.2020 | 21,88 | 22,72 | 21,42 | 21,96 | -0,07% | - |
| 29.10.2020 | 21,54 | 22,70 | 21,33 | 21,97 | 1,60% | - |
| 28.10.2020 | 23,23 | 23,23 | 21,58 | 21,63 | -4,90% | - |
| 27.10.2020 | 22,38 | 23,47 | 22,25 | 22,74 | 2,04% | - |
| 26.10.2020 | 22,33 | 22,93 | 22,29 | 22,29 | -5,07% | - |
| 23.10.2020 | 22,36 | 23,48 | 22,31 | 23,48 | 3,21% | - |
| 22.10.2020 | 23,30 | 23,39 | 22,15 | 22,75 | -0,28% | - |
| 21.10.2020 | 23,33 | 23,50 | 22,21 | 22,81 | -2,94% | - |
| 20.10.2020 | 23,48 | 23,57 | 22,33 | 23,50 | -0,11% | - |
| 19.10.2020 | 22,84 | 23,53 | 22,08 | 23,53 | 2,71% | - |
| 16.10.2020 | 22,39 | 23,44 | 22,27 | 22,91 | -2,66% | - |
| 15.10.2020 | 22,90 | 23,53 | 22,26 | 23,53 | 2,62% | - |
| 14.10.2020 | 22,98 | 23,07 | 22,29 | 22,93 | 0,31% | - |
| 13.10.2020 | 22,93 | 22,95 | 22,36 | 22,86 | -0,57% | - |
| 12.10.2020 | 22,86 | 22,99 | 22,31 | 22,99 | 0,66% | - |
| 09.10.2020 | 22,66 | 22,88 | 22,19 | 22,84 | 0,07% | - |
| 08.10.2020 | 22,82 | 22,86 | 22,21 | 22,83 | -0,35% | - |
| 07.10.2020 | 21,41 | 22,95 | 21,41 | 22,91 | 0,73% | - |
| 06.10.2020 | 22,64 | 23,50 | 22,12 | 22,74 | 2,90% | - |
| 05.10.2020 | 22,62 | 23,50 | 22,03 | 22,10 | -2,21% | - |