31,500€
0,64%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,10 | 31,70 | 30,60 | 31,50 | 0,64% | - |
| 27.02.2025 | 30,90 | 31,90 | 30,90 | 31,30 | 1,29% | 100,00 |
| 26.02.2025 | 31,90 | 32,30 | 30,70 | 30,90 | -1,90% | 303,00 |
| 25.02.2025 | 32,30 | 33,10 | 31,30 | 31,50 | -2,48% | 59,00 |
| 24.02.2025 | 32,70 | 33,20 | 32,30 | 32,30 | -1,82% | 400,00 |
| 21.02.2025 | 35,30 | 35,90 | 32,50 | 32,90 | -7,32% | 494,00 |
| 20.02.2025 | 37,60 | 37,80 | 34,90 | 35,50 | -4,31% | 100,00 |
| 19.02.2025 | 37,10 | 37,70 | 36,40 | 37,10 | 0,00% | 169,00 |
| 18.02.2025 | 37,50 | 38,00 | 36,50 | 37,10 | -0,80% | 79,00 |
| 17.02.2025 | 36,80 | 37,40 | 36,60 | 37,40 | 1,91% | - |
| 14.02.2025 | 37,30 | 38,00 | 36,30 | 36,70 | -1,61% | 215,00 |
| 13.02.2025 | 37,10 | 37,70 | 36,90 | 37,30 | -0,53% | 195,00 |
| 12.02.2025 | 39,20 | 39,50 | 37,30 | 37,50 | -4,09% | 154,00 |
| 11.02.2025 | 38,30 | 39,90 | 38,00 | 39,10 | 2,62% | 25,00 |
| 10.02.2025 | 36,40 | 38,30 | 36,00 | 38,10 | 5,54% | 180,00 |
| 07.02.2025 | 36,00 | 36,70 | 35,60 | 36,10 | 0,56% | 130,00 |
| 06.02.2025 | 36,40 | 37,00 | 35,50 | 35,90 | -1,10% | 54,00 |
| 05.02.2025 | 36,90 | 36,90 | 35,80 | 36,30 | -1,09% | 230,00 |
| 04.02.2025 | 36,00 | 36,90 | 35,40 | 36,70 | 0,55% | 415,00 |
| 03.02.2025 | 37,50 | 37,70 | 35,70 | 36,50 | -0,54% | 120,00 |
| 31.01.2025 | 38,30 | 38,30 | 36,50 | 36,70 | -3,67% | - |
| 30.01.2025 | 38,40 | 38,70 | 37,80 | 38,10 | -1,04% | 217,00 |
| 29.01.2025 | 37,90 | 38,60 | 37,70 | 38,50 | 1,05% | - |
| 28.01.2025 | 38,20 | 38,80 | 37,50 | 38,10 | 0,53% | - |
| 27.01.2025 | 38,20 | 38,90 | 37,50 | 37,90 | -1,04% | 301,00 |
| 24.01.2025 | 39,40 | 39,60 | 38,10 | 38,30 | -3,04% | - |
| 23.01.2025 | 40,00 | 40,80 | 39,10 | 39,50 | -1,50% | - |
| 22.01.2025 | 40,00 | 40,60 | 39,70 | 40,10 | 0,00% | 158,00 |
| 21.01.2025 | 41,30 | 42,60 | 40,10 | 40,10 | -2,43% | 123,00 |
| 20.01.2025 | 41,80 | 42,00 | 41,00 | 41,10 | -2,38% | - |
| 17.01.2025 | 43,10 | 43,20 | 41,50 | 42,10 | -1,41% | - |
| 16.01.2025 | 43,30 | 43,60 | 42,70 | 42,70 | -1,84% | 28,00 |
| 15.01.2025 | 42,80 | 43,80 | 42,40 | 43,50 | 2,35% | 200,00 |
| 14.01.2025 | 42,60 | 42,90 | 42,00 | 42,50 | -0,70% | - |
| 13.01.2025 | 43,00 | 43,70 | 42,40 | 42,80 | 0,94% | - |
| 10.01.2025 | 41,80 | 43,40 | 41,60 | 42,40 | 1,92% | 78,00 |
| 09.01.2025 | 41,40 | 41,80 | 41,20 | 41,60 | 0,73% | - |
| 08.01.2025 | 41,40 | 41,80 | 40,70 | 41,30 | 0,24% | - |
| 07.01.2025 | 39,30 | 41,30 | 39,00 | 41,20 | 4,83% | - |
| 06.01.2025 | 39,20 | 40,40 | 39,00 | 39,30 | -0,25% | 110,00 |
| 03.01.2025 | 39,20 | 39,70 | 38,90 | 39,40 | 0,77% | - |
| 02.01.2025 | 37,40 | 39,30 | 37,30 | 39,10 | 7,12% | 70,00 |
| 30.12.2024 | 36,40 | 36,80 | 36,20 | 36,50 | 0,55% | 107,00 |
| 27.12.2024 | 36,20 | 36,60 | 35,90 | 36,30 | 1,68% | - |
| 23.12.2024 | 35,10 | 35,70 | 34,90 | 35,70 | 1,71% | - |
| 20.12.2024 | 35,40 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 19.12.2024 | 35,90 | 36,90 | 35,50 | 35,50 | -1,11% | 6,00 |
| 18.12.2024 | 37,00 | 37,70 | 35,90 | 35,90 | -3,23% | - |
| 17.12.2024 | 37,60 | 37,70 | 36,10 | 37,10 | -1,07% | 17,00 |
| 16.12.2024 | 38,40 | 38,40 | 37,30 | 37,50 | -2,60% | - |
| 13.12.2024 | 38,80 | 39,20 | 37,90 | 38,50 | -1,03% | - |
| 12.12.2024 | 39,20 | 39,40 | 38,30 | 38,90 | -1,02% | 55,00 |
| 11.12.2024 | 38,60 | 39,50 | 38,40 | 39,30 | 2,08% | - |
| 10.12.2024 | 38,50 | 39,30 | 38,30 | 38,50 | 0,00% | 382,00 |
| 09.12.2024 | 38,20 | 39,30 | 38,20 | 38,50 | 1,32% | 29,00 |
| 06.12.2024 | 39,40 | 39,60 | 37,30 | 38,00 | -3,80% | 110,00 |
| 05.12.2024 | 39,80 | 40,30 | 39,00 | 39,50 | -1,25% | - |
| 04.12.2024 | 42,40 | 42,60 | 39,70 | 40,00 | -5,66% | - |
| 03.12.2024 | 42,30 | 42,90 | 41,80 | 42,40 | 0,71% | 10,00 |
| 02.12.2024 | 43,10 | 43,50 | 41,30 | 42,10 | -1,41% | 70,00 |
| 29.11.2024 | 42,60 | 43,00 | 42,20 | 42,70 | 0,23% | - |
| 28.11.2024 | 42,40 | 42,80 | 42,40 | 42,60 | 0,24% | - |
| 27.11.2024 | 42,70 | 43,30 | 42,30 | 42,50 | 0,00% | 352,00 |
| 26.11.2024 | 43,10 | 43,40 | 42,40 | 42,50 | -1,39% | 14,00 |
| 25.11.2024 | 43,70 | 44,40 | 42,90 | 43,10 | -2,49% | 199,00 |
| 22.11.2024 | 43,40 | 44,60 | 43,30 | 44,20 | 1,61% | - |
| 21.11.2024 | 42,40 | 43,80 | 42,20 | 43,50 | 2,11% | 1.328,00 |
| 20.11.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 2,65% | - |
| 19.11.2024 | 42,20 | 42,60 | 41,10 | 41,50 | -1,66% | - |
| 18.11.2024 | 41,20 | 42,60 | 41,00 | 42,20 | 2,43% | 130,00 |
| 15.11.2024 | 41,60 | 42,60 | 40,90 | 41,20 | -2,14% | 200,00 |
| 14.11.2024 | 41,40 | 42,30 | 41,40 | 42,10 | 1,94% | - |
| 13.11.2024 | 41,00 | 41,80 | 40,20 | 41,30 | 0,98% | - |
| 12.11.2024 | 41,20 | 42,20 | 40,80 | 40,90 | -0,97% | 89,00 |
| 11.11.2024 | 40,40 | 41,30 | 39,90 | 41,30 | 2,48% | - |
| 08.11.2024 | 40,00 | 40,50 | 39,40 | 40,30 | 0,00% | - |
| 07.11.2024 | 41,00 | 41,00 | 39,90 | 40,30 | -1,47% | - |
| 06.11.2024 | 37,90 | 41,50 | 37,80 | 40,90 | 9,07% | 407,00 |
| 05.11.2024 | 37,60 | 38,10 | 37,30 | 37,50 | -0,53% | 126,00 |
| 04.11.2024 | 37,50 | 38,30 | 37,20 | 37,70 | 1,62% | 50,00 |
| 01.11.2024 | 38,50 | 39,20 | 36,60 | 37,10 | -4,13% | - |
| 31.10.2024 | 39,10 | 39,80 | 38,50 | 38,70 | -1,02% | - |
| 30.10.2024 | 38,90 | 39,50 | 38,70 | 39,10 | 1,03% | - |
| 29.10.2024 | 38,50 | 39,10 | 38,50 | 38,70 | -0,51% | 387,00 |
| 28.10.2024 | 40,80 | 41,20 | 38,20 | 38,90 | -2,99% | 107,00 |
| 25.10.2024 | 39,20 | 40,30 | 39,00 | 40,10 | 1,52% | 600,00 |
| 24.10.2024 | 39,20 | 39,50 | 38,70 | 39,50 | 2,07% | - |
| 23.10.2024 | 39,20 | 39,60 | 38,30 | 38,70 | -1,02% | - |
| 22.10.2024 | 39,00 | 39,80 | 38,80 | 39,10 | 0,51% | 10,00 |
| 21.10.2024 | 39,40 | 40,20 | 38,90 | 38,90 | -1,27% | - |
| 18.10.2024 | 40,20 | 40,40 | 39,10 | 39,40 | -1,75% | - |
| 17.10.2024 | 39,40 | 40,30 | 39,20 | 40,10 | 2,04% | - |
| 16.10.2024 | 38,90 | 39,70 | 38,40 | 39,30 | 0,51% | 20,00 |
| 15.10.2024 | 39,20 | 40,40 | 38,90 | 39,10 | -4,40% | 346,00 |
| 14.10.2024 | 41,30 | 41,40 | 40,70 | 40,90 | -1,92% | - |
| 11.10.2024 | 41,00 | 42,30 | 40,50 | 41,70 | 1,46% | 20,00 |
| 10.10.2024 | 40,60 | 41,50 | 40,40 | 41,10 | 1,48% | - |
| 09.10.2024 | 40,40 | 40,80 | 39,50 | 40,50 | 0,25% | 99,00 |
| 08.10.2024 | 41,20 | 41,40 | 39,80 | 40,40 | -3,12% | - |
| 07.10.2024 | 41,00 | 42,10 | 41,00 | 41,70 | 1,46% | - |