18,300€
2,23%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,15 | 18,35 | 18,00 | 18,35 | 2,51% | - |
| 13.02.2026 | 17,50 | 18,20 | 17,50 | 17,90 | 1,70% | 400,00 |
| 12.02.2026 | 18,30 | 18,30 | 17,60 | 17,60 | -3,83% | - |
| 11.02.2026 | 17,70 | 18,30 | 17,70 | 18,30 | 3,98% | - |
| 10.02.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
| 09.02.2026 | 17,20 | 17,80 | 17,20 | 17,80 | 0,56% | - |
| 06.02.2026 | 16,70 | 17,70 | 16,70 | 17,70 | 7,27% | - |
| 05.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -2,37% | - |
| 04.02.2026 | 16,00 | 16,90 | 16,00 | 16,90 | 4,97% | 2,00 |
| 03.02.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 02.02.2026 | 15,70 | 16,10 | 15,70 | 16,10 | -1,23% | 305,00 |
| 30.01.2026 | 15,50 | 16,30 | 15,50 | 16,30 | 1,88% | 500,00 |
| 29.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 28.01.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 27.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 26.01.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 3,21% | - |
| 23.01.2026 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 22.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.01.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 2,58% | 500,00 |
| 20.01.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
| 19.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 16.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 15.01.2026 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | 1.480,00 |
| 14.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 13.01.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 12.01.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 09.01.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 08.01.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 4,00% | 500,00 |
| 07.01.2026 | 15,40 | 15,40 | 15,00 | 15,00 | -4,46% | - |
| 06.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 05.01.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -3,68% | - |
| 02.01.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 4,49% | - |
| 30.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | - |
| 29.12.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 0,00% | - |
| 23.12.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 22.12.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 19.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 18.12.2025 | 16,30 | 16,60 | 15,90 | 15,90 | -3,05% | 600,00 |
| 17.12.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 6,49% | - |
| 16.12.2025 | 16,10 | 16,10 | 15,40 | 15,40 | -4,94% | - |
| 15.12.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -3,57% | 100,00 |
| 12.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -3,45% | 50,00 |
| 10.12.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,75% | - |
| 09.12.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | - |
| 08.12.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,91% | 1.000,00 |
| 05.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 04.12.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 800,00 |
| 03.12.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 3,59% | - |
| 02.12.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 01.12.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 3,07% | - |
| 28.11.2025 | 16,20 | 16,30 | 16,10 | 16,30 | 1,88% | 300,00 |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 26.11.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 25.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 24.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 21.11.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 20.11.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -3,03% | - |
| 19.11.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 18.11.2025 | 15,70 | 16,60 | 15,70 | 16,30 | 3,16% | 750,00 |
| 17.11.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 14.11.2025 | 15,80 | 16,30 | 15,80 | 16,00 | 1,91% | 1.000,00 |
| 13.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 12.11.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -3,64% | - |
| 11.11.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 4,43% | - |
| 10.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.11.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | 1.000,00 |
| 06.11.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -1,89% | - |
| 05.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 04.11.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 500,00 |
| 03.11.2025 | 18,00 | 18,00 | 16,60 | 16,60 | -8,29% | 500,00 |
| 31.10.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 2,26% | - |
| 30.10.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 29.10.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,00% | - |
| 28.10.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -2,76% | - |
| 27.10.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 24.10.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -3,24% | - |
| 23.10.2025 | 17,80 | 18,50 | 17,80 | 18,50 | 3,35% | - |
| 22.10.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 21.10.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,73% | - |
| 20.10.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | - |
| 17.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -1,08% | - |
| 16.10.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -3,14% | - |
| 15.10.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -1,55% | - |
| 14.10.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -2,51% | - |
| 13.10.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 3,65% | - |
| 10.10.2025 | 20,80 | 20,80 | 19,20 | 19,20 | -8,57% | 95,00 |
| 09.10.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.10.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 03.10.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 4,81% | - |
| 02.10.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | - |
| 01.10.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 30.09.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -4,55% | - |
| 29.09.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -5,98% | - |
| 26.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 25.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 4,50% | - |
| 24.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 23.09.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | - |