18,300€
3,68%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,05 | 18,35 | 18,05 | 18,35 | 3,97% | 253,00 |
| 13.02.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,57% | - |
| 12.02.2026 | 18,35 | 18,50 | 17,20 | 17,55 | -1,96% | 1.967,00 |
| 11.02.2026 | 17,75 | 17,95 | 17,75 | 17,90 | 1,42% | - |
| 10.02.2026 | 17,85 | 18,00 | 17,55 | 17,65 | -0,56% | - |
| 09.02.2026 | 17,80 | 17,80 | 17,75 | 17,75 | 1,14% | - |
| 06.02.2026 | 16,95 | 17,65 | 16,60 | 17,55 | 3,54% | - |
| 05.02.2026 | 17,15 | 17,15 | 16,90 | 16,95 | 5,28% | - |
| 04.02.2026 | 16,20 | 16,40 | 15,95 | 16,10 | 0,00% | - |
| 03.02.2026 | 16,05 | 16,25 | 15,75 | 16,10 | -0,92% | - |
| 02.02.2026 | 16,65 | 16,65 | 15,75 | 16,25 | 2,85% | 884,00 |
| 30.01.2026 | 15,75 | 15,80 | 15,75 | 15,80 | -2,17% | - |
| 29.01.2026 | 16,05 | 16,85 | 16,05 | 16,15 | 0,00% | 60,00 |
| 28.01.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 1,25% | - |
| 27.01.2026 | 16,05 | 16,35 | 15,85 | 15,95 | 0,63% | - |
| 26.01.2026 | 15,85 | 15,90 | 15,75 | 15,85 | -1,25% | - |
| 23.01.2026 | 15,90 | 16,05 | 15,90 | 16,05 | 0,00% | - |
| 22.01.2026 | 16,05 | 16,15 | 15,95 | 16,05 | 0,63% | - |
| 21.01.2026 | 15,65 | 16,45 | 15,55 | 15,95 | 1,92% | 100,00 |
| 20.01.2026 | 15,75 | 15,80 | 15,35 | 15,65 | 0,00% | 500,00 |
| 19.01.2026 | 15,55 | 15,70 | 15,55 | 15,65 | -1,26% | - |
| 16.01.2026 | 15,85 | 15,85 | 15,65 | 15,85 | -1,55% | - |
| 15.01.2026 | 15,95 | 16,10 | 15,95 | 16,10 | 1,90% | - |
| 14.01.2026 | 15,65 | 15,85 | 15,50 | 15,80 | -0,32% | - |
| 13.01.2026 | 15,40 | 16,05 | 15,35 | 15,85 | 3,59% | 70,00 |
| 12.01.2026 | 15,35 | 15,35 | 15,25 | 15,30 | -3,47% | - |
| 09.01.2026 | 15,65 | 16,00 | 15,60 | 15,85 | 4,97% | - |
| 08.01.2026 | 15,20 | 15,20 | 15,05 | 15,10 | -0,33% | - |
| 07.01.2026 | 15,65 | 15,85 | 15,15 | 15,15 | -2,57% | - |
| 06.01.2026 | 15,90 | 16,25 | 15,55 | 15,55 | 0,00% | 100,00 |
| 05.01.2026 | 16,60 | 17,05 | 15,45 | 15,55 | -1,89% | - |
| 02.01.2026 | 15,95 | 16,05 | 15,85 | 15,85 | -0,63% | - |
| 30.12.2025 | 15,85 | 15,95 | 15,85 | 15,95 | -1,54% | - |
| 23.12.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 0,93% | - |
| 22.12.2025 | 15,95 | 16,15 | 15,95 | 16,05 | 0,63% | - |
| 19.12.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -3,04% | - |
| 18.12.2025 | 16,55 | 16,55 | 16,45 | 16,45 | 3,13% | - |
| 17.12.2025 | 15,75 | 16,05 | 15,70 | 15,95 | -1,85% | 500,00 |
| 16.12.2025 | 16,20 | 16,25 | 16,15 | 16,25 | -2,99% | - |
| 15.12.2025 | 16,65 | 16,75 | 16,65 | 16,75 | -1,18% | - |
| 12.12.2025 | 16,90 | 17,00 | 16,85 | 16,95 | -2,02% | - |
| 11.12.2025 | 17,35 | 17,35 | 17,30 | 17,30 | 0,29% | - |
| 10.12.2025 | 17,15 | 17,35 | 16,65 | 17,25 | -0,29% | - |
| 08.12.2025 | 17,25 | 17,30 | 17,25 | 17,30 | -0,57% | 200,00 |
| 05.12.2025 | 17,35 | 17,40 | 17,35 | 17,40 | 0,29% | - |
| 04.12.2025 | 17,35 | 17,40 | 17,15 | 17,35 | 2,66% | - |
| 03.12.2025 | 16,80 | 17,05 | 16,75 | 16,90 | 0,90% | 200,00 |
| 02.12.2025 | 16,95 | 17,15 | 16,75 | 16,75 | 0,90% | - |
| 01.12.2025 | 16,40 | 16,65 | 16,40 | 16,60 | 2,47% | - |
| 28.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,31% | - |
| 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% | - |