22,200€
-5,93%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,60 | 24,40 | 22,00 | 22,00 | -6,78% | 700,00 |
| 16.04.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 15.04.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 14.04.2026 | 24,20 | 24,20 | 23,20 | 23,20 | -7,20% | - |
| 13.04.2026 | 25,20 | 25,40 | 25,00 | 25,00 | 4,17% | 923,00 |
| 10.04.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | 300,00 |
| 09.04.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 08.04.2026 | 23,40 | 24,40 | 23,40 | 24,40 | -8,96% | - |
| 07.04.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
| 02.04.2026 | 26,40 | 26,60 | 26,20 | 26,20 | 3,15% | 50,00 |
| 01.04.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -5,22% | 300,00 |
| 31.03.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -3,60% | 1.115,00 |
| 30.03.2026 | 29,80 | 29,80 | 27,80 | 27,80 | -1,42% | 345,00 |
| 27.03.2026 | 28,20 | 28,60 | 28,20 | 28,20 | 0,00% | 800,00 |
| 26.03.2026 | 27,80 | 28,20 | 27,20 | 28,20 | 4,44% | 366,00 |
| 25.03.2026 | 25,40 | 27,00 | 25,40 | 27,00 | 3,85% | - |
| 24.03.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 5,69% | - |
| 23.03.2026 | 26,40 | 26,40 | 24,60 | 24,60 | -5,38% | - |
| 20.03.2026 | 23,80 | 26,00 | 23,80 | 26,00 | 9,24% | 100,00 |
| 19.03.2026 | 23,60 | 24,20 | 23,60 | 23,80 | 0,85% | 1.220,00 |
| 18.03.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 2,61% | - |
| 17.03.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 16.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.03.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | 110,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 11.03.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,00 | 21,20 | -3,64% | 815,00 |
| 09.03.2026 | 24,00 | 24,00 | 22,00 | 22,00 | -0,90% | 640,00 |
| 06.03.2026 | 22,00 | 23,00 | 22,00 | 22,20 | 1,83% | 870,00 |
| 05.03.2026 | 21,00 | 22,20 | 21,00 | 21,80 | 3,81% | 1.820,00 |
| 04.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.03.2026 | 21,20 | 21,80 | 20,60 | 20,60 | -0,96% | 665,00 |
| 02.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 7,22% | 115,00 |
| 27.02.2026 | 17,80 | 19,40 | 17,80 | 19,40 | 9,60% | 200,00 |
| 26.02.2026 | 17,90 | 17,90 | 17,40 | 17,70 | -5,35% | 42,00 |
| 25.02.2026 | 18,70 | 19,00 | 18,70 | 18,70 | -1,58% | 200,00 |
| 24.02.2026 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | 500,00 |
| 23.02.2026 | 19,70 | 19,70 | 19,30 | 19,30 | -3,02% | - |
| 20.02.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 65,00 |
| 19.02.2026 | 19,30 | 19,90 | 19,30 | 19,90 | 0,00% | - |
| 18.02.2026 | 18,20 | 19,90 | 18,20 | 19,90 | 10,56% | 1,00 |
| 17.02.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 300,00 |
| 16.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 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% | - |