44,800€
-2,18%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 46,20 | 46,50 | 44,90 | 45,10 | -2,38% | - |
| 17.04.2024 | 47,40 | 48,95 | 44,70 | 46,20 | -2,33% | - |
| 16.04.2024 | 47,50 | 49,25 | 45,20 | 47,30 | -0,42% | - |
| 15.04.2024 | 47,80 | 49,25 | 47,10 | 47,50 | -0,42% | - |
| 12.04.2024 | 48,30 | 49,85 | 47,50 | 47,70 | -0,83% | - |
| 11.04.2024 | 48,20 | 49,50 | 47,90 | 48,10 | -1,23% | - |
| 10.04.2024 | 47,60 | 48,90 | 47,20 | 48,70 | 2,10% | - |
| 09.04.2024 | 47,80 | 48,60 | 47,50 | 47,70 | -0,42% | - |
| 08.04.2024 | 48,40 | 49,10 | 47,90 | 47,90 | -1,64% | - |
| 05.04.2024 | 47,60 | 49,10 | 47,00 | 48,70 | 1,25% | - |
| 04.04.2024 | 47,40 | 48,50 | 47,10 | 48,10 | 0,42% | - |
| 03.04.2024 | 46,60 | 48,00 | 46,00 | 47,90 | 1,48% | - |
| 02.04.2024 | 46,60 | 47,70 | 46,50 | 47,20 | 4,17% | - |
| 28.03.2024 | 45,31 | 46,23 | 44,03 | 45,31 | 1,68% | - |
| 27.03.2024 | 44,92 | 45,35 | 43,61 | 44,56 | 2,87% | 600,00 |
| 26.03.2024 | 45,89 | 45,99 | 43,32 | 43,32 | -5,65% | - |
| 25.03.2024 | 45,01 | 46,00 | 44,55 | 45,91 | 2,55% | - |
| 22.03.2024 | 45,00 | 45,47 | 44,23 | 44,77 | -0,39% | 600,00 |
| 21.03.2024 | 44,36 | 45,09 | 42,50 | 44,95 | 1,87% | - |
| 20.03.2024 | 43,62 | 44,45 | 42,26 | 44,12 | 0,50% | 280,00 |
| 19.03.2024 | 42,82 | 44,07 | 41,87 | 43,90 | 2,91% | - |
| 18.03.2024 | 43,19 | 43,27 | 41,75 | 42,66 | 0,84% | - |
| 15.03.2024 | 42,86 | 43,29 | 41,91 | 42,31 | -0,46% | - |
| 14.03.2024 | 42,85 | 43,22 | 41,20 | 42,50 | 0,72% | - |
| 13.03.2024 | 41,93 | 42,86 | 40,76 | 42,20 | 1,31% | - |
| 12.03.2024 | 41,62 | 42,01 | 40,43 | 41,65 | 1,38% | - |
| 11.03.2024 | 41,08 | 41,52 | 40,45 | 41,09 | -0,30% | - |
| 08.03.2024 | 40,79 | 41,39 | 39,37 | 41,21 | 1,62% | - |
| 07.03.2024 | 40,66 | 41,31 | 39,97 | 40,56 | -0,42% | - |
| 06.03.2024 | 40,26 | 41,07 | 39,69 | 40,73 | 1,38% | - |
| 05.03.2024 | 39,89 | 40,63 | 39,27 | 40,17 | 0,77% | 60,00 |
| 04.03.2024 | 40,99 | 41,95 | 39,86 | 39,87 | -3,03% | 40,00 |
| 01.03.2024 | 40,68 | 41,71 | 38,65 | 41,11 | 1,32% | - |
| 29.02.2024 | 39,88 | 40,62 | 39,53 | 40,58 | 1,88% | - |
| 28.02.2024 | 39,46 | 40,43 | 39,27 | 39,83 | 0,85% | - |
| 27.02.2024 | 38,21 | 39,67 | 37,81 | 39,49 | 3,32% | - |
| 26.02.2024 | 38,12 | 38,76 | 37,53 | 38,22 | -0,16% | - |
| 23.02.2024 | 38,09 | 38,50 | 37,24 | 38,28 | 0,37% | - |
| 22.02.2024 | 36,67 | 38,32 | 35,72 | 38,14 | 4,42% | - |
| 21.02.2024 | 35,93 | 37,21 | 35,56 | 36,53 | 1,63% | - |
| 20.02.2024 | 36,23 | 36,72 | 35,70 | 35,94 | -0,81% | - |
| 19.02.2024 | 36,26 | 36,39 | 36,18 | 36,24 | -1,24% | - |
| 16.02.2024 | 36,33 | 37,36 | 35,97 | 36,69 | 0,92% | - |
| 15.02.2024 | 35,07 | 36,64 | 34,42 | 36,36 | 3,92% | - |
| 14.02.2024 | 34,94 | 35,69 | 34,71 | 34,99 | 0,20% | - |
| 13.02.2024 | 35,39 | 35,58 | 34,19 | 34,92 | -1,19% | - |
| 12.02.2024 | 34,17 | 35,57 | 34,06 | 35,34 | 3,32% | - |
| 09.02.2024 | 34,21 | 34,67 | 34,08 | 34,20 | -0,38% | - |
| 08.02.2024 | 33,76 | 34,74 | 33,55 | 34,33 | 1,52% | - |
| 07.02.2024 | 33,84 | 34,18 | 33,56 | 33,82 | -0,12% | - |
| 06.02.2024 | 33,28 | 34,11 | 33,13 | 33,86 | 1,68% | - |
| 05.02.2024 | 33,12 | 33,55 | 32,27 | 33,30 | 0,32% | - |
| 02.02.2024 | 33,65 | 35,25 | 33,09 | 33,19 | -1,29% | - |
| 01.02.2024 | 34,57 | 35,76 | 33,16 | 33,63 | -2,10% | - |
| 31.01.2024 | 35,43 | 35,58 | 34,35 | 34,35 | -2,80% | - |
| 30.01.2024 | 34,63 | 35,38 | 33,93 | 35,34 | 2,08% | - |
| 29.01.2024 | 34,33 | 35,43 | 33,73 | 34,62 | 1,04% | - |
| 26.01.2024 | 34,41 | 34,55 | 33,65 | 34,26 | -0,67% | - |
| 25.01.2024 | 33,72 | 35,23 | 33,02 | 34,49 | 2,51% | - |
| 24.01.2024 | 33,21 | 33,86 | 32,94 | 33,65 | 1,36% | - |
| 23.01.2024 | 32,98 | 33,49 | 32,59 | 33,20 | 0,53% | - |
| 22.01.2024 | 32,71 | 33,39 | 32,30 | 33,02 | 1,01% | - |
| 19.01.2024 | 32,87 | 33,30 | 31,92 | 32,69 | -0,46% | - |
| 18.01.2024 | 32,81 | 33,14 | 32,11 | 32,84 | 0,05% | - |
| 17.01.2024 | 32,47 | 32,96 | 31,72 | 32,83 | 0,29% | - |
| 16.01.2024 | 33,99 | 34,61 | 32,71 | 32,73 | -3,88% | - |
| 15.01.2024 | 34,13 | 34,18 | 33,64 | 34,05 | -0,15% | - |
| 12.01.2024 | 33,93 | 37,78 | 33,24 | 34,10 | 1,17% | - |
| 11.01.2024 | 34,30 | 35,24 | 33,64 | 33,71 | -1,03% | - |
| 10.01.2024 | 35,05 | 38,01 | 33,58 | 34,06 | -2,24% | - |
| 09.01.2024 | 34,67 | 35,83 | 33,98 | 34,84 | 0,03% | - |
| 08.01.2024 | 34,69 | 34,85 | 33,50 | 34,83 | -0,43% | - |
| 05.01.2024 | 35,08 | 36,82 | 34,54 | 34,98 | -0,09% | - |
| 04.01.2024 | 36,21 | 36,65 | 34,97 | 35,01 | -2,86% | - |
| 03.01.2024 | 35,47 | 36,77 | 35,18 | 36,04 | 1,34% | - |
| 02.01.2024 | 35,75 | 38,32 | 35,02 | 35,56 | 1,48% | - |
| 29.12.2023 | 35,33 | 35,59 | 34,94 | 35,04 | -0,79% | - |
| 28.12.2023 | 36,15 | 36,15 | 35,08 | 35,32 | -1,88% | - |
| 27.12.2023 | 36,17 | 36,19 | 35,35 | 36,00 | 2,62% | - |
| 22.12.2023 | 35,04 | 35,68 | 34,87 | 35,08 | 0,14% | - |
| 21.12.2023 | 35,01 | 35,66 | 34,06 | 35,03 | 0,94% | - |
| 20.12.2023 | 35,30 | 35,97 | 34,64 | 34,70 | -1,56% | - |
| 19.12.2023 | 35,13 | 35,81 | 33,65 | 35,25 | 0,97% | - |
| 18.12.2023 | 34,69 | 35,90 | 34,65 | 34,91 | 0,39% | - |
| 15.12.2023 | 34,14 | 35,65 | 33,81 | 34,78 | 2,10% | - |
| 14.12.2023 | 32,84 | 34,32 | 32,07 | 34,06 | 3,89% | - |
| 13.12.2023 | 31,78 | 32,83 | 31,64 | 32,79 | 2,66% | - |
| 12.12.2023 | 33,20 | 33,20 | 31,66 | 31,94 | -3,40% | - |
| 11.12.2023 | 33,18 | 33,94 | 32,81 | 33,06 | 0,18% | - |
| 08.12.2023 | 32,60 | 33,63 | 32,51 | 33,00 | 2,52% | - |
| 07.12.2023 | 32,53 | 33,62 | 32,11 | 32,19 | -1,06% | - |
| 06.12.2023 | 33,65 | 34,31 | 32,38 | 32,54 | -3,10% | - |
| 05.12.2023 | 34,25 | 35,14 | 33,53 | 33,58 | -2,48% | - |
| 04.12.2023 | 34,68 | 35,72 | 34,17 | 34,43 | -1,26% | - |
| 01.12.2023 | 34,53 | 35,51 | 34,21 | 34,87 | 1,26% | - |
| 30.11.2023 | 34,17 | 35,79 | 33,77 | 34,44 | 1,19% | - |
| 29.11.2023 | 34,11 | 35,25 | 33,83 | 34,03 | 0,21% | - |
| 28.11.2023 | 34,13 | 34,48 | 33,88 | 33,96 | -0,22% | - |
| 27.11.2023 | 34,35 | 34,72 | 33,98 | 34,04 | -1,82% | - |
| 24.11.2023 | 34,47 | 35,10 | 34,18 | 34,67 | 0,80% | - |