22,100€
-7,92%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -2,13% | 2.870,00 |
| 14.04.2026 | 24,40 | 24,60 | 23,20 | 23,50 | -4,86% | 1.958,00 |
| 13.04.2026 | 25,20 | 25,50 | 24,70 | 24,70 | 2,07% | 950,00 |
| 10.04.2026 | 24,20 | 24,20 | 24,10 | 24,20 | -1,22% | - |
| 09.04.2026 | 25,20 | 26,00 | 24,30 | 24,50 | 0,82% | 1.900,00 |
| 08.04.2026 | 23,40 | 24,80 | 23,40 | 24,30 | -7,95% | 3.763,00 |
| 07.04.2026 | 26,20 | 26,80 | 26,20 | 26,40 | -0,75% | 142,00 |
| 02.04.2026 | 26,60 | 26,60 | 26,50 | 26,60 | 3,50% | - |
| 01.04.2026 | 26,60 | 26,70 | 25,20 | 25,70 | -6,88% | 18.087,00 |
| 31.03.2026 | 28,20 | 28,20 | 27,10 | 27,60 | -1,78% | 7.428,00 |
| 30.03.2026 | 28,40 | 29,30 | 28,00 | 28,10 | -3,77% | 1.272,00 |
| 27.03.2026 | 28,20 | 29,40 | 28,20 | 29,20 | 6,18% | 1.228,00 |
| 26.03.2026 | 27,90 | 27,90 | 27,40 | 27,50 | 7,42% | 2.824,00 |
| 25.03.2026 | 25,40 | 25,80 | 25,00 | 25,60 | -3,40% | 4.009,00 |
| 24.03.2026 | 25,20 | 26,70 | 25,00 | 26,50 | 6,43% | 45,00 |
| 23.03.2026 | 26,50 | 27,40 | 24,40 | 24,90 | -4,60% | 5.689,00 |
| 20.03.2026 | 23,90 | 26,30 | 23,70 | 26,10 | 12,50% | 3.850,00 |
| 18.03.2026 | 23,00 | 23,40 | 22,80 | 23,20 | 0,00% | 45,00 |
| 17.03.2026 | 23,70 | 24,00 | 23,20 | 23,20 | 1,31% | 1.862,00 |
| 16.03.2026 | 23,60 | 24,40 | 22,40 | 22,90 | 0,44% | 8.036,00 |
| 13.03.2026 | 22,40 | 23,00 | 21,70 | 22,80 | 2,70% | 12.986,00 |
| 12.03.2026 | 22,90 | 23,00 | 22,00 | 22,20 | 3,74% | 104,00 |
| 11.03.2026 | 21,40 | 21,40 | 21,30 | 21,40 | -4,46% | 1,00 |
| 06.03.2026 | 22,10 | 22,40 | 22,10 | 22,40 | 2,28% | - |
| 05.03.2026 | 21,30 | 22,10 | 20,90 | 21,90 | 5,80% | 2.005,00 |
| 04.03.2026 | 21,10 | 21,20 | 19,95 | 20,70 | 2,99% | 1.170,00 |
| 02.03.2026 | 21,00 | 21,90 | 20,10 | 20,10 | 9,84% | 12.856,00 |
| 27.02.2026 | 17,95 | 18,30 | 17,85 | 18,30 | 0,83% | 286,00 |
| 26.02.2026 | 18,40 | 18,45 | 16,35 | 18,15 | -3,97% | 13.412,00 |
| 25.02.2026 | 18,85 | 19,10 | 18,85 | 18,90 | -0,79% | - |
| 24.02.2026 | 19,35 | 19,60 | 18,65 | 19,05 | -1,55% | 1.553,00 |
| 23.02.2026 | 20,00 | 20,30 | 19,35 | 19,35 | -3,73% | 813,00 |
| 20.02.2026 | 20,00 | 20,60 | 19,65 | 20,10 | 2,55% | 1.285,00 |
| 19.02.2026 | 19,55 | 19,70 | 19,30 | 19,60 | -0,25% | 298,00 |
| 18.02.2026 | 18,40 | 19,80 | 18,30 | 19,65 | 9,47% | 3.199,00 |
| 17.02.2026 | 18,25 | 18,70 | 17,45 | 17,95 | -2,18% | 2.320,00 |
| 16.02.2026 | 18,10 | 18,40 | 17,90 | 18,35 | 2,80% | 289,00 |
| 13.02.2026 | 17,80 | 18,25 | 17,50 | 17,85 | -2,72% | 568,00 |
| 12.02.2026 | 18,30 | 18,40 | 18,30 | 18,35 | 1,66% | 100,00 |
| 11.02.2026 | 17,85 | 18,25 | 17,80 | 18,05 | 1,12% | 1.559,00 |
| 10.02.2026 | 17,80 | 18,00 | 17,60 | 17,85 | 2,29% | 328,00 |
| 09.02.2026 | 17,70 | 17,70 | 17,00 | 17,45 | 4,18% | 2.065,00 |
| 05.02.2026 | 16,90 | 17,20 | 16,55 | 16,75 | 1,21% | 1.035,00 |
| 04.02.2026 | 16,15 | 16,75 | 15,95 | 16,55 | 2,80% | 255,00 |
| 30.01.2026 | 15,65 | 16,40 | 15,45 | 16,10 | -1,53% | 7.972,00 |
| 29.01.2026 | 16,15 | 16,50 | 16,15 | 16,35 | 2,51% | 1.345,00 |
| 27.01.2026 | 15,90 | 16,35 | 15,90 | 15,95 | 0,00% | 64,00 |
| 26.01.2026 | 15,75 | 16,20 | 15,45 | 15,95 | 1,59% | 457,00 |
| 21.01.2026 | 15,60 | 15,75 | 15,60 | 15,70 | -0,63% | - |
| 19.01.2026 | 15,80 | 15,90 | 15,60 | 15,80 | 0,64% | 830,00 |
| 14.01.2026 | 15,85 | 15,85 | 15,70 | 15,70 | 1,62% | 1.101,00 |
| 13.01.2026 | 15,45 | 15,50 | 15,35 | 15,45 | -0,64% | - |
| 08.01.2026 | 15,15 | 15,65 | 15,05 | 15,55 | 2,64% | 129,00 |
| 07.01.2026 | 15,50 | 16,00 | 14,95 | 15,15 | -3,19% | 1.314,00 |
| 06.01.2026 | 15,85 | 16,25 | 15,65 | 15,65 | -8,21% | 313,00 |
| 05.01.2026 | 16,55 | 17,05 | 16,45 | 17,05 | 6,90% | - |
| 29.12.2025 | 15,55 | 16,10 | 15,55 | 15,95 | 0,00% | 656,00 |
| 23.12.2025 | 16,20 | 16,25 | 15,75 | 15,95 | -0,62% | 1.011,00 |
| 22.12.2025 | 15,95 | 16,65 | 15,95 | 16,05 | 1,26% | 657,00 |
| 19.12.2025 | 16,05 | 16,25 | 15,85 | 15,85 | -3,35% | - |
| 18.12.2025 | 16,45 | 16,50 | 16,40 | 16,40 | -2,09% | - |
| 15.12.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 12.12.2025 | 16,95 | 17,15 | 16,75 | 16,75 | -4,01% | - |
| 10.12.2025 | 17,10 | 17,65 | 16,65 | 17,45 | 3,25% | 600,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,85 | 16,90 | -2,59% | - |
| 05.12.2025 | 17,30 | 17,35 | 17,30 | 17,35 | 2,36% | - |
| 03.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 3,04% | - |
| 28.11.2025 | 16,30 | 16,55 | 16,15 | 16,45 | 1,23% | 100,00 |
| 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 |