16,250€
1,25%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 1,25% | - |
| 24.11.2025 | 15,90 | 16,05 | 15,45 | 16,05 | 1,58% | 812,00 |
| 21.11.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -0,94% | - |
| 20.11.2025 | 16,60 | 16,95 | 15,95 | 15,95 | -3,63% | - |
| 19.11.2025 | 16,45 | 16,65 | 15,85 | 16,55 | 3,76% | 100,00 |
| 18.11.2025 | 15,95 | 16,00 | 15,85 | 15,95 | -3,04% | - |
| 17.11.2025 | 16,25 | 16,60 | 16,15 | 16,45 | 2,49% | 800,00 |
| 14.11.2025 | 15,95 | 16,40 | 15,65 | 16,05 | 1,26% | 4.428,00 |
| 13.11.2025 | 16,00 | 16,35 | 15,75 | 15,85 | -3,65% | 140,00 |
| 12.11.2025 | 16,80 | 16,85 | 16,40 | 16,45 | -1,79% | 864,00 |
| 11.11.2025 | 15,85 | 16,80 | 15,85 | 16,75 | 5,02% | 402,00 |
| 10.11.2025 | 15,90 | 16,20 | 15,65 | 15,95 | 2,57% | 124,00 |
| 07.11.2025 | 15,60 | 16,25 | 15,35 | 15,55 | -0,32% | 460,00 |
| 06.11.2025 | 15,70 | 15,70 | 15,50 | 15,60 | -2,80% | 32,00 |
| 05.11.2025 | 16,25 | 16,65 | 15,95 | 16,05 | -2,43% | 300,00 |
| 04.11.2025 | 16,70 | 16,90 | 15,95 | 16,45 | -8,36% | 458,00 |
| 03.11.2025 | 18,00 | 19,10 | 17,80 | 17,95 | 1,13% | 639,00 |
| 29.10.2025 | 17,65 | 17,75 | 17,55 | 17,75 | 0,28% | 564,00 |
| 28.10.2025 | 17,85 | 18,15 | 17,70 | 17,70 | -5,60% | 431,00 |
| 23.10.2025 | 17,95 | 19,20 | 17,90 | 18,75 | 5,93% | 2.261,00 |
| 22.10.2025 | 18,00 | 18,00 | 17,65 | 17,70 | -3,01% | 229,00 |
| 20.10.2025 | 18,10 | 18,70 | 18,10 | 18,25 | -5,93% | 425,00 |
| 15.10.2025 | 19,70 | 19,80 | 19,40 | 19,40 | -1,52% | 115,00 |
| 14.10.2025 | 19,85 | 19,85 | 19,50 | 19,70 | 0,00% | 110,00 |
| 13.10.2025 | 19,75 | 20,05 | 19,60 | 19,70 | -4,37% | - |
| 10.10.2025 | 21,00 | 21,20 | 20,60 | 20,60 | -5,50% | 75,00 |
| 07.10.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -1,36% | - |
| 03.10.2025 | 21,30 | 22,30 | 21,10 | 22,10 | 3,76% | 3.947,00 |
| 01.10.2025 | 21,20 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 30.09.2025 | 22,00 | 22,10 | 20,90 | 21,50 | -9,28% | 2.955,00 |
| 29.09.2025 | 23,60 | 24,00 | 23,40 | 23,70 | 0,42% | 672,00 |
| 24.09.2025 | 22,60 | 24,00 | 22,60 | 23,60 | 8,76% | 3.438,00 |
| 22.09.2025 | 22,10 | 22,10 | 21,30 | 21,70 | -5,65% | 38,00 |
| 19.09.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -2,13% | - |
| 17.09.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 6,33% | - |
| 16.09.2025 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 15.09.2025 | 23,10 | 23,30 | 22,30 | 22,30 | -3,88% | 551,00 |
| 08.09.2025 | 23,20 | 23,40 | 22,90 | 23,20 | 1,31% | - |
| 05.09.2025 | 24,00 | 24,60 | 22,30 | 22,90 | -4,98% | 1.237,00 |
| 04.09.2025 | 23,70 | 24,50 | 23,60 | 24,10 | 0,84% | 443,00 |
| 03.09.2025 | 24,60 | 24,90 | 23,90 | 23,90 | -4,02% | 20,00 |
| 02.09.2025 | 25,00 | 25,10 | 24,30 | 24,90 | 1,22% | 398,00 |
| 01.09.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 29.08.2025 | 24,60 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 28.08.2025 | 24,20 | 24,70 | 23,90 | 24,70 | 2,49% | 183,00 |
| 27.08.2025 | 23,60 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 26.08.2025 | 24,30 | 24,60 | 23,50 | 23,70 | -3,27% | 672,00 |
| 25.08.2025 | 23,60 | 24,80 | 23,50 | 24,50 | 3,38% | 262,00 |
| 22.08.2025 | 22,30 | 23,90 | 22,30 | 23,70 | 7,24% | - |
| 21.08.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.08.2025 | 22,20 | 22,30 | 21,50 | 21,90 | 0,00% | - |
| 19.08.2025 | 22,20 | 22,40 | 21,90 | 21,90 | -1,79% | 261,00 |
| 18.08.2025 | 22,40 | 22,50 | 22,00 | 22,30 | -0,89% | 121,00 |
| 15.08.2025 | 22,80 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 14.08.2025 | 23,20 | 23,30 | 22,50 | 22,90 | -0,87% | 160,00 |
| 13.08.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | 331,00 |
| 12.08.2025 | 22,10 | 23,30 | 21,80 | 23,10 | 3,59% | 122,00 |
| 11.08.2025 | 22,50 | 23,00 | 21,90 | 22,30 | -0,89% | 200,00 |
| 08.08.2025 | 22,40 | 22,90 | 22,00 | 22,50 | 0,00% | 201,00 |
| 07.08.2025 | 23,20 | 23,70 | 22,30 | 22,50 | -2,60% | 59,00 |
| 06.08.2025 | 23,90 | 24,10 | 22,70 | 23,10 | -2,53% | - |
| 05.08.2025 | 23,40 | 24,10 | 23,10 | 23,70 | 2,60% | - |
| 04.08.2025 | 23,00 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 01.08.2025 | 25,00 | 25,60 | 22,90 | 23,10 | -4,15% | 4,00 |
| 31.07.2025 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 30.07.2025 | 24,90 | 25,40 | 23,90 | 24,10 | -3,98% | 790,00 |
| 29.07.2025 | 24,80 | 25,30 | 24,30 | 25,10 | 1,62% | 163,00 |
| 28.07.2025 | 23,70 | 25,10 | 23,60 | 24,70 | 5,11% | 1.794,00 |
| 25.07.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -0,84% | 544,00 |
| 24.07.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | 3.974,00 |
| 23.07.2025 | 22,60 | 23,50 | 22,50 | 23,30 | 2,64% | 500,00 |
| 22.07.2025 | 21,90 | 22,90 | 21,80 | 22,70 | 2,71% | 8,00 |
| 21.07.2025 | 22,30 | 22,80 | 21,90 | 22,10 | -0,90% | 1.401,00 |
| 18.07.2025 | 22,80 | 23,30 | 22,30 | 22,30 | -3,46% | 26,00 |
| 17.07.2025 | 22,20 | 23,10 | 22,10 | 23,10 | 4,52% | 24,00 |
| 16.07.2025 | 22,60 | 23,00 | 21,70 | 22,10 | -2,64% | 2.823,00 |
| 15.07.2025 | 23,50 | 23,90 | 22,50 | 22,70 | -4,22% | 5.393,00 |
| 14.07.2025 | 24,40 | 25,00 | 23,50 | 23,70 | -3,27% | 1.071,00 |
| 11.07.2025 | 24,30 | 24,90 | 24,00 | 24,50 | 0,82% | - |
| 10.07.2025 | 23,60 | 24,50 | 23,10 | 24,30 | 2,53% | - |
| 09.07.2025 | 24,00 | 24,00 | 23,30 | 23,70 | 0,85% | 33,00 |
| 08.07.2025 | 21,50 | 24,00 | 21,40 | 23,50 | 8,29% | 1.026,00 |
| 07.07.2025 | 21,90 | 22,30 | 21,30 | 21,70 | -0,91% | 237,00 |
| 04.07.2025 | 21,90 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 03.07.2025 | 22,10 | 22,60 | 22,00 | 22,10 | 0,00% | 500,00 |
| 02.07.2025 | 22,10 | 22,70 | 21,90 | 22,10 | 0,45% | 522,00 |
| 01.07.2025 | 21,00 | 22,50 | 20,60 | 22,00 | 4,27% | 1.500,00 |
| 30.06.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -1,86% | - |
| 27.06.2025 | 21,80 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 26.06.2025 | 21,20 | 21,90 | 21,00 | 21,70 | 2,36% | 75,00 |
| 25.06.2025 | 21,70 | 22,00 | 21,10 | 21,20 | -1,40% | 1.669,00 |
| 24.06.2025 | 21,20 | 21,90 | 21,00 | 21,50 | -2,71% | 280,00 |
| 23.06.2025 | 24,60 | 24,70 | 22,10 | 22,10 | -7,53% | 2.041,00 |
| 20.06.2025 | 24,50 | 24,50 | 23,50 | 23,90 | -2,85% | 62,00 |
| 19.06.2025 | 24,30 | 25,20 | 24,00 | 24,60 | 2,93% | 505,00 |
| 18.06.2025 | 24,40 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 17.06.2025 | 24,10 | 24,90 | 24,00 | 24,30 | 0,83% | - |
| 16.06.2025 | 24,50 | 24,90 | 23,30 | 24,10 | -0,82% | - |
| 13.06.2025 | 26,00 | 26,80 | 23,70 | 24,30 | 4,29% | 2.105,00 |
| 12.06.2025 | 23,50 | 23,50 | 22,40 | 23,30 | 0,00% | - |