25,050$
-0,16%
Echtzeit-Aktienkurs SCE TRUST III
Bid:
Ask:
Aktienkurse zur SCE TRUST III Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 25,08 | 25,10 | 25,03 | 25,05 | -0,16% | 8.406,00 |
| 23.04.2024 | 25,09 | 25,12 | 25,07 | 25,09 | 0,20% | 23.887,00 |
| 22.04.2024 | 25,10 | 25,10 | 25,03 | 25,04 | 0,12% | 14.727,00 |
| 19.04.2024 | 25,03 | 25,05 | 24,97 | 25,01 | 0,04% | 13.888,00 |
| 18.04.2024 | 25,03 | 25,03 | 24,98 | 25,00 | -0,08% | 14.336,00 |
| 17.04.2024 | 25,03 | 25,09 | 24,98 | 25,02 | 0,04% | 16.533,00 |
| 16.04.2024 | 25,00 | 25,06 | 24,97 | 25,01 | 0,12% | 16.791,00 |
| 15.04.2024 | 25,10 | 25,10 | 24,95 | 24,98 | -0,42% | 15.104,00 |
| 12.04.2024 | 25,12 | 25,12 | 25,07 | 25,09 | -0,02% | 5.213,00 |
| 11.04.2024 | 25,11 | 25,14 | 25,08 | 25,09 | -0,12% | 15.070,00 |
| 10.04.2024 | 25,09 | 25,12 | 25,06 | 25,12 | 0,04% | 27.061,00 |
| 09.04.2024 | 25,18 | 25,18 | 25,11 | 25,11 | -0,24% | 37.782,00 |
| 08.04.2024 | 25,15 | 25,17 | 25,11 | 25,17 | 0,08% | 29.403,00 |
| 05.04.2024 | 25,17 | 25,24 | 25,12 | 25,15 | -0,28% | 25.298,00 |
| 04.04.2024 | 25,26 | 25,31 | 25,16 | 25,22 | -0,28% | 25.953,00 |
| 03.04.2024 | 25,30 | 25,31 | 25,22 | 25,29 | -0,04% | 24.961,00 |
| 02.04.2024 | 25,26 | 25,39 | 25,18 | 25,30 | -0,28% | 11.575,00 |
| 01.04.2024 | 25,47 | 25,54 | 25,33 | 25,37 | -0,20% | 36.472,00 |
| 28.03.2024 | 25,65 | 25,74 | 25,40 | 25,42 | -1,01% | 246.975,00 |
| 27.03.2024 | 25,55 | 25,68 | 25,45 | 25,68 | 0,16% | 18.718,00 |
| 26.03.2024 | 25,54 | 25,64 | 25,54 | 25,64 | 0,00% | 17.586,00 |
| 25.03.2024 | 25,53 | 25,64 | 25,53 | 25,64 | -0,23% | 14.798,00 |
| 22.03.2024 | 25,69 | 25,70 | 25,53 | 25,70 | -0,19% | 19.923,00 |
| 21.03.2024 | 25,63 | 25,79 | 25,63 | 25,75 | -0,12% | 34.748,00 |
| 20.03.2024 | 25,75 | 25,78 | 25,69 | 25,78 | 0,16% | 54.914,00 |
| 19.03.2024 | 25,77 | 25,82 | 25,65 | 25,74 | -0,04% | 43.924,00 |
| 18.03.2024 | 25,54 | 25,75 | 25,44 | 25,75 | 0,74% | 33.113,00 |
| 15.03.2024 | 25,23 | 25,58 | 25,18 | 25,56 | 1,19% | 30.758,00 |
| 14.03.2024 | 25,20 | 25,31 | 25,15 | 25,26 | 0,60% | 19.701,00 |
| 13.03.2024 | 25,21 | 25,40 | 25,02 | 25,11 | -1,49% | 32.254,00 |
| 12.03.2024 | 25,28 | 25,64 | 25,28 | 25,49 | 0,20% | 23.606,00 |
| 11.03.2024 | 25,38 | 25,47 | 25,38 | 25,44 | 0,39% | 20.980,00 |
| 08.03.2024 | 25,39 | 25,45 | 25,29 | 25,34 | 0,11% | 27.936,00 |
| 07.03.2024 | 25,26 | 25,36 | 25,26 | 25,31 | 0,21% | 17.589,00 |
| 06.03.2024 | 25,25 | 25,33 | 25,25 | 25,26 | -0,24% | 17.063,00 |
| 05.03.2024 | 25,25 | 25,34 | 25,25 | 25,32 | 0,08% | 14.867,00 |
| 04.03.2024 | 25,28 | 25,35 | 25,22 | 25,30 | 0,12% | 13.926,00 |
| 01.03.2024 | 25,21 | 25,33 | 25,21 | 25,27 | -0,24% | 8.530,00 |
| 29.02.2024 | 25,27 | 25,33 | 25,21 | 25,33 | 0,12% | 19.659,00 |
| 28.02.2024 | 25,28 | 25,34 | 25,23 | 25,30 | 0,28% | 26.475,00 |
| 27.02.2024 | 25,24 | 25,30 | 25,11 | 25,23 | -0,20% | 33.444,00 |
| 26.02.2024 | 25,22 | 25,28 | 25,19 | 25,28 | 0,12% | 17.432,00 |
| 23.02.2024 | 25,19 | 25,28 | 25,18 | 25,25 | 0,16% | 21.542,00 |
| 22.02.2024 | 25,10 | 25,23 | 25,08 | 25,21 | 0,44% | 43.816,00 |
| 21.02.2024 | 25,12 | 25,12 | 25,06 | 25,10 | 0,16% | 31.836,00 |
| 20.02.2024 | 25,06 | 25,16 | 25,05 | 25,06 | 0,00% | 12.872,00 |
| 16.02.2024 | 25,11 | 25,16 | 25,04 | 25,06 | -0,40% | 19.156,00 |
| 15.02.2024 | 25,10 | 25,20 | 25,01 | 25,16 | 0,04% | 25.483,00 |
| 14.02.2024 | 25,07 | 25,20 | 25,07 | 25,15 | 0,32% | 20.213,00 |
| 13.02.2024 | 25,10 | 25,12 | 25,00 | 25,07 | -0,20% | 17.092,00 |
| 12.02.2024 | 25,09 | 25,12 | 25,00 | 25,12 | 0,10% | 28.260,00 |
| 09.02.2024 | 24,94 | 25,10 | 24,94 | 25,10 | 0,34% | 25.076,00 |
| 08.02.2024 | 24,93 | 25,04 | 24,93 | 25,01 | -0,08% | 12.790,00 |
| 07.02.2024 | 25,04 | 25,04 | 24,95 | 25,03 | 0,16% | 18.657,00 |
| 06.02.2024 | 24,94 | 25,06 | 24,93 | 24,99 | 0,28% | 9.795,00 |
| 05.02.2024 | 25,00 | 25,08 | 24,92 | 24,92 | -0,54% | 8.741,00 |
| 02.02.2024 | 24,99 | 25,06 | 24,93 | 25,06 | 0,38% | 15.153,00 |
| 01.02.2024 | 24,92 | 24,99 | 24,90 | 24,96 | 0,16% | 19.792,00 |
| 31.01.2024 | 24,95 | 25,01 | 24,92 | 24,92 | -0,48% | 20.609,00 |
| 30.01.2024 | 24,90 | 25,04 | 24,90 | 25,04 | 0,48% | 8.428,00 |
| 29.01.2024 | 24,91 | 24,99 | 24,91 | 24,92 | -0,24% | 19.829,00 |
| 26.01.2024 | 24,88 | 24,98 | 24,88 | 24,98 | -0,08% | 8.986,00 |
| 25.01.2024 | 24,90 | 25,06 | 24,87 | 25,00 | 0,08% | 22.178,00 |
| 24.01.2024 | 24,90 | 25,03 | 24,90 | 24,98 | 0,12% | 21.583,00 |
| 23.01.2024 | 24,95 | 25,01 | 24,86 | 24,95 | -0,16% | 18.633,00 |
| 22.01.2024 | 24,89 | 24,99 | 24,85 | 24,99 | 0,48% | 15.472,00 |
| 19.01.2024 | 24,78 | 24,87 | 24,72 | 24,87 | 0,16% | 17.315,00 |
| 18.01.2024 | 24,81 | 24,83 | 24,77 | 24,83 | 0,08% | 12.089,00 |
| 17.01.2024 | 24,80 | 24,90 | 24,76 | 24,81 | -0,52% | 20.570,00 |
| 16.01.2024 | 24,70 | 24,95 | 24,70 | 24,94 | 0,32% | 21.575,00 |
| 12.01.2024 | 24,84 | 24,88 | 24,74 | 24,86 | -0,08% | 4.865,00 |
| 11.01.2024 | 24,94 | 24,95 | 24,83 | 24,88 | 0,00% | 9.152,00 |
| 10.01.2024 | 24,80 | 25,00 | 24,80 | 24,88 | 0,04% | 18.517,00 |
| 09.01.2024 | 24,76 | 25,00 | 24,75 | 24,87 | -0,32% | 13.668,00 |
| 08.01.2024 | 24,88 | 25,12 | 24,75 | 24,95 | 0,44% | 26.930,00 |
| 05.01.2024 | 24,80 | 24,87 | 24,76 | 24,84 | -0,04% | 5.002,00 |
| 04.01.2024 | 24,72 | 24,85 | 24,64 | 24,85 | -0,24% | 8.653,00 |
| 03.01.2024 | 24,80 | 24,94 | 24,65 | 24,91 | -0,16% | 20.515,00 |
| 02.01.2024 | 24,73 | 24,95 | 24,70 | 24,95 | 0,32% | 31.111,00 |
| 29.12.2023 | 24,80 | 25,07 | 24,75 | 24,87 | 0,48% | 63.956,00 |
| 28.12.2023 | 24,51 | 24,93 | 24,51 | 24,75 | -0,28% | 31.901,00 |
| 27.12.2023 | 24,80 | 24,85 | 24,54 | 24,82 | 0,73% | 17.990,00 |
| 26.12.2023 | 24,88 | 24,90 | 24,61 | 24,64 | -1,28% | 25.226,00 |
| 22.12.2023 | 24,65 | 25,00 | 24,58 | 24,96 | 1,26% | 12.768,00 |
| 21.12.2023 | 24,68 | 24,80 | 24,60 | 24,65 | -0,04% | 8.186,00 |
| 20.12.2023 | 24,43 | 24,75 | 24,43 | 24,66 | -0,08% | 14.665,00 |
| 19.12.2023 | 24,59 | 24,80 | 24,54 | 24,68 | 0,53% | 21.548,00 |
| 18.12.2023 | 24,27 | 24,81 | 24,27 | 24,55 | 0,99% | 33.209,00 |
| 15.12.2023 | 24,55 | 24,56 | 24,08 | 24,31 | -0,78% | 35.511,00 |
| 14.12.2023 | 23,92 | 24,90 | 23,92 | 24,50 | -0,89% | 44.512,00 |
| 13.12.2023 | 24,20 | 24,82 | 24,20 | 24,72 | -0,44% | 28.042,00 |
| 12.12.2023 | 24,67 | 24,86 | 24,43 | 24,83 | 0,61% | 18.881,00 |
| 11.12.2023 | 24,33 | 24,83 | 24,33 | 24,68 | 0,53% | 13.509,00 |
| 08.12.2023 | 24,51 | 24,62 | 24,33 | 24,55 | -0,45% | 15.592,00 |
| 07.12.2023 | 24,88 | 24,88 | 24,62 | 24,66 | 0,24% | 13.789,00 |
| 06.12.2023 | 24,97 | 24,97 | 24,51 | 24,60 | -1,13% | 11.171,00 |
| 05.12.2023 | 24,65 | 25,05 | 24,60 | 24,88 | 1,14% | 10.210,00 |
| 04.12.2023 | 24,77 | 24,77 | 24,22 | 24,60 | -1,72% | 17.956,00 |
| 01.12.2023 | 24,53 | 25,28 | 24,53 | 25,03 | 1,75% | 77.788,00 |
| 30.11.2023 | 24,60 | 25,03 | 24,37 | 24,60 | 0,37% | 63.706,00 |