22,100€
0,45%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,00 | 22,60 | 21,80 | 22,20 | 0,91% | - |
| 01.07.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 3,77% | - |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 26.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 25.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -10,08% | - |
| 23.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.06.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -3,28% | - |
| 19.06.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 18.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.06.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | - |
| 16.06.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 13.06.2025 | 25,00 | 25,00 | 24,20 | 24,20 | 4,31% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.06.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | - |
| 10.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 09.06.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 06.06.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 4,81% | - |
| 05.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 04.06.2025 | 22,00 | 22,00 | 21,00 | 21,00 | -4,55% | - |
| 03.06.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 6,80% | - |
| 02.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 30.05.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 29.05.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -1,92% | - |
| 28.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 27.05.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 22.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 21.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 20.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | - |
| 16.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 15.05.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | - |
| 14.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 13.05.2025 | 22,20 | 23,20 | 22,20 | 23,20 | 4,50% | - |
| 12.05.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 8,82% | - |
| 09.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 08.05.2025 | 18,70 | 20,20 | 18,70 | 20,20 | 8,60% | - |
| 07.05.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | - |
| 06.05.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 05.05.2025 | 19,40 | 19,40 | 18,50 | 18,50 | -7,04% | - |
| 02.05.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | - |
| 30.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 29.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 22.04.2025 | 18,90 | 20,00 | 18,90 | 20,00 | 0,00% | - |
| 17.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 3,63% | - |
| 16.04.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 0,52% | - |
| 15.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 14.04.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 1,58% | - |
| 11.04.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -14,41% | - |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 23,33% | - |
| 09.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 08.04.2025 | 19,80 | 19,80 | 18,20 | 18,20 | -8,54% | - |
| 07.04.2025 | 19,50 | 19,90 | 19,40 | 19,90 | -11,95% | 100,00 |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -16,30% | - |
| 03.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 02.04.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | - |
| 01.04.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 31.03.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | - |
| 28.03.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -2,88% | - |
| 27.03.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 26.03.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 25.03.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -0,70% | - |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 21.03.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 20.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 19.03.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 17.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 14.03.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,79% | - |
| 13.03.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | - |
| 12.03.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 3,03% | - |
| 11.03.2025 | 25,20 | 26,40 | 25,20 | 26,40 | 4,76% | - |
| 10.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 07.03.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 06.03.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 05.03.2025 | 27,00 | 27,00 | 25,40 | 25,40 | -9,29% | - |
| 04.03.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 03.03.2025 | 31,00 | 31,00 | 28,00 | 28,00 | -10,83% | 3,00 |
| 28.02.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 27.02.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 1,96% | - |
| 26.02.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -2,55% | - |
| 25.02.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -2,48% | - |
| 24.02.2025 | 32,40 | 32,60 | 32,20 | 32,20 | -8,00% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.02.2025 | 37,40 | 37,40 | 35,20 | 35,20 | -4,86% | - |
| 19.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 100,00 |
| 18.02.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | - |
| 17.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | - |
| 14.02.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -2,15% | - |
| 13.02.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -0,53% | - |
| 12.02.2025 | 38,60 | 38,60 | 37,40 | 37,40 | -4,10% | - |
| 11.02.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 8,33% | - |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |