16,250€
-0,61%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 16,30 | 16,30 | 16,10 | 16,15 | -1,22% | - |
| 26.11.2025 | 16,00 | 16,50 | 15,95 | 16,35 | 3,48% | 501,00 |
| 25.11.2025 | 16,05 | 16,05 | 15,50 | 15,80 | 0,00% | - |
| 24.11.2025 | 15,95 | 15,95 | 15,40 | 15,80 | -2,17% | - |
| 21.11.2025 | 15,85 | 16,15 | 15,85 | 16,15 | -3,00% | - |
| 20.11.2025 | 16,55 | 16,65 | 16,55 | 16,65 | 1,22% | - |
| 19.11.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 3,13% | - |
| 18.11.2025 | 15,85 | 16,15 | 15,55 | 15,95 | 0,00% | - |
| 17.11.2025 | 16,30 | 16,55 | 15,95 | 15,95 | 0,31% | - |
| 14.11.2025 | 15,75 | 16,40 | 15,75 | 15,90 | 0,63% | - |
| 13.11.2025 | 15,95 | 16,45 | 15,65 | 15,80 | -5,39% | - |
| 12.11.2025 | 16,70 | 16,90 | 16,45 | 16,70 | 0,30% | - |
| 11.11.2025 | 15,95 | 16,65 | 15,85 | 16,65 | 4,39% | - |
| 10.11.2025 | 15,80 | 16,20 | 15,65 | 15,95 | 2,57% | - |
| 07.11.2025 | 15,55 | 15,85 | 15,35 | 15,55 | -1,89% | - |
| 06.11.2025 | 15,65 | 15,90 | 15,45 | 15,85 | 0,00% | - |
| 05.11.2025 | 16,25 | 16,65 | 15,70 | 15,85 | -2,46% | - |
| 04.11.2025 | 16,80 | 16,85 | 15,85 | 16,25 | -3,27% | - |
| 03.11.2025 | 18,20 | 19,10 | 16,35 | 16,80 | -6,41% | 1.110,00 |
| 31.10.2025 | 17,85 | 18,15 | 17,70 | 17,95 | 0,28% | - |
| 30.10.2025 | 17,75 | 18,10 | 17,50 | 17,90 | 0,00% | 800,00 |
| 29.10.2025 | 17,65 | 18,05 | 17,55 | 17,90 | -0,83% | - |
| 28.10.2025 | 18,00 | 18,10 | 17,95 | 18,05 | 0,28% | - |
| 27.10.2025 | 17,90 | 18,05 | 17,90 | 18,00 | -3,23% | - |
| 24.10.2025 | 18,55 | 18,65 | 18,40 | 18,60 | -1,59% | - |
| 23.10.2025 | 17,70 | 18,95 | 17,70 | 18,90 | 5,29% | 5,00 |
| 22.10.2025 | 17,75 | 17,95 | 17,75 | 17,95 | -3,23% | - |
| 21.10.2025 | 18,30 | 18,55 | 18,25 | 18,55 | 1,09% | - |
| 20.10.2025 | 18,15 | 18,70 | 18,10 | 18,35 | 0,00% | - |
| 17.10.2025 | 18,40 | 18,40 | 18,35 | 18,35 | -1,08% | - |
| 16.10.2025 | 19,20 | 19,20 | 18,55 | 18,55 | -3,39% | 500,00 |
| 15.10.2025 | 19,70 | 19,75 | 19,15 | 19,20 | -2,29% | 300,00 |
| 14.10.2025 | 20,05 | 20,05 | 19,15 | 19,65 | -1,01% | - |
| 13.10.2025 | 19,45 | 20,10 | 19,45 | 19,85 | 2,32% | - |
| 10.10.2025 | 21,00 | 21,30 | 19,35 | 19,40 | -11,42% | - |
| 09.10.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 0,00% | - |
| 08.10.2025 | 21,60 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 07.10.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -1,80% | - |
| 06.10.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 4,72% | - |
| 03.10.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -2,30% | - |
| 02.10.2025 | 21,60 | 22,00 | 21,60 | 21,70 | 2,36% | - |
| 01.10.2025 | 21,30 | 21,40 | 21,10 | 21,20 | -1,40% | - |
| 30.09.2025 | 22,00 | 22,10 | 20,90 | 21,50 | -8,90% | - |
| 29.09.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 26.09.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,43% | - |
| 25.09.2025 | 23,30 | 23,30 | 23,20 | 23,30 | -1,27% | - |
| 24.09.2025 | 22,60 | 24,00 | 22,40 | 23,60 | 1,72% | 1,00 |
| 23.09.2025 | 22,00 | 23,50 | 21,50 | 23,20 | 5,45% | - |
| 22.09.2025 | 22,00 | 22,10 | 22,00 | 22,00 | -5,17% | - |
| 19.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 18.09.2025 | 23,20 | 23,60 | 23,00 | 23,30 | -0,85% | 1,00 |
| 17.09.2025 | 23,10 | 24,10 | 23,00 | 23,50 | 5,86% | - |
| 16.09.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 15.09.2025 | 22,70 | 23,30 | 22,30 | 22,40 | -3,86% | - |
| 12.09.2025 | 23,20 | 23,30 | 23,00 | 23,30 | 0,00% | - |
| 11.09.2025 | 23,20 | 23,40 | 22,80 | 23,30 | 4,02% | - |
| 10.09.2025 | 22,40 | 22,80 | 22,20 | 22,40 | -2,18% | - |
| 09.09.2025 | 22,80 | 22,90 | 22,70 | 22,90 | 1,33% | - |
| 08.09.2025 | 23,20 | 23,40 | 22,30 | 22,60 | -2,16% | - |
| 05.09.2025 | 24,20 | 24,60 | 22,30 | 23,10 | -4,94% | - |
| 04.09.2025 | 23,80 | 24,50 | 23,60 | 24,30 | 1,67% | - |
| 03.09.2025 | 25,00 | 25,00 | 23,90 | 23,90 | -4,78% | - |
| 02.09.2025 | 24,60 | 25,10 | 24,30 | 25,10 | 2,45% | - |
| 01.09.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,00% | - |
| 29.08.2025 | 24,60 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 28.08.2025 | 24,00 | 24,70 | 23,90 | 24,70 | 1,65% | - |
| 27.08.2025 | 23,60 | 24,50 | 23,60 | 24,30 | 2,53% | - |
| 26.08.2025 | 24,40 | 24,40 | 23,50 | 23,70 | -2,47% | - |
| 25.08.2025 | 23,70 | 24,70 | 23,50 | 24,30 | 2,53% | - |
| 22.08.2025 | 22,40 | 23,90 | 22,30 | 23,70 | 6,28% | - |
| 21.08.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 0,90% | - |
| 20.08.2025 | 21,90 | 22,30 | 21,50 | 22,10 | 0,00% | - |
| 19.08.2025 | 22,20 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 18.08.2025 | 22,40 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 15.08.2025 | 22,80 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 14.08.2025 | 23,20 | 23,40 | 22,50 | 22,90 | 0,00% | - |
| 13.08.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 12.08.2025 | 22,10 | 23,30 | 22,00 | 23,10 | 3,59% | - |
| 11.08.2025 | 22,50 | 22,90 | 21,90 | 22,30 | -0,89% | - |
| 08.08.2025 | 22,50 | 23,10 | 22,10 | 22,50 | 0,90% | 485,00 |
| 07.08.2025 | 23,20 | 23,90 | 22,30 | 22,30 | -3,46% | 240,00 |
| 06.08.2025 | 23,60 | 24,30 | 22,70 | 23,10 | -3,35% | - |
| 05.08.2025 | 23,40 | 24,10 | 23,10 | 23,90 | 3,46% | - |
| 04.08.2025 | 23,00 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 01.08.2025 | 24,20 | 25,60 | 22,90 | 23,10 | -4,94% | - |
| 31.07.2025 | 24,20 | 24,50 | 23,70 | 24,30 | 0,83% | 167,00 |
| 30.07.2025 | 25,00 | 25,40 | 23,90 | 24,10 | -3,98% | - |
| 29.07.2025 | 24,80 | 25,30 | 24,10 | 25,10 | 1,62% | - |
| 28.07.2025 | 23,40 | 25,10 | 23,40 | 24,70 | 4,66% | - |
| 25.07.2025 | 23,20 | 24,00 | 23,20 | 23,60 | -0,42% | - |
| 24.07.2025 | 23,40 | 23,70 | 22,90 | 23,70 | 0,85% | - |
| 23.07.2025 | 22,70 | 23,50 | 22,50 | 23,50 | 3,52% | - |
| 22.07.2025 | 22,10 | 22,90 | 21,80 | 22,70 | 2,71% | - |
| 21.07.2025 | 22,20 | 22,90 | 22,10 | 22,10 | -1,78% | - |
| 18.07.2025 | 22,80 | 23,30 | 22,30 | 22,50 | -2,60% | 400,00 |
| 17.07.2025 | 22,10 | 23,10 | 22,10 | 23,10 | 3,59% | - |
| 16.07.2025 | 22,60 | 23,00 | 21,50 | 22,30 | -0,89% | - |
| 15.07.2025 | 23,60 | 24,00 | 22,50 | 22,50 | -4,26% | - |
| 14.07.2025 | 24,40 | 25,00 | 23,50 | 23,50 | -4,08% | 90,00 |
| 11.07.2025 | 24,40 | 24,90 | 24,00 | 24,50 | 1,66% | - |