16,250€
-0,31%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 19.09.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -5,22% | - |
| 18.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.09.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 4,55% | - |
| 15.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -2,65% | - |
| 12.09.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 11.09.2025 | 23,30 | 23,40 | 22,80 | 23,20 | 4,50% | - |
| 10.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 09.09.2025 | 22,80 | 23,10 | 22,60 | 22,80 | -5,00% | - |
| 05.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 03.09.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,03% | - |
| 02.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 01.09.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 29.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 28.08.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 27.08.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 26.08.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -3,31% | - |
| 25.08.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | - |
| 22.08.2025 | 22,20 | 23,40 | 22,20 | 23,40 | 6,36% | - |
| 21.08.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 20.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 19.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 18.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 15.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 14.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 13.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 12.08.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 3,64% | - |
| 11.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 08.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 07.08.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 06.08.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | - |
| 05.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 04.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -7,26% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 31.07.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 30.07.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,03% | - |
| 29.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 28.07.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 5,13% | - |
| 25.07.2025 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 24.07.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 23.07.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 22.07.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | - |
| 21.07.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 18.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.07.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 3,64% | - |
| 16.07.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 15.07.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -4,27% | - |
| 14.07.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -4,10% | - |
| 11.07.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 10.07.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 10,28% | - |