27,300€
-1,44%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,50 | 27,50 | 27,10 | 27,10 | -2,17% | - |
| 30.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,47% | - |
| 29.07.2026 | 25,90 | 27,50 | 25,90 | 27,30 | 6,23% | 100,00 |
| 28.07.2026 | 26,70 | 27,20 | 25,70 | 25,70 | -7,89% | - |
| 27.07.2026 | 29,10 | 29,10 | 27,50 | 27,90 | -3,46% | - |
| 24.07.2026 | 29,50 | 29,70 | 28,50 | 28,90 | -2,69% | - |
| 23.07.2026 | 29,10 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 22.07.2026 | 28,40 | 29,50 | 28,10 | 29,30 | 5,02% | - |
| 21.07.2026 | 27,30 | 28,30 | 27,00 | 27,90 | 2,95% | - |
| 20.07.2026 | 27,70 | 28,10 | 26,70 | 27,10 | 0,74% | - |
| 17.07.2026 | 26,50 | 27,40 | 26,00 | 26,90 | 3,86% | - |
| 16.07.2026 | 26,10 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 15.07.2026 | 26,10 | 26,50 | 25,50 | 25,90 | -1,52% | 500,00 |
| 14.07.2026 | 26,30 | 27,30 | 25,60 | 26,30 | 0,77% | - |
| 13.07.2026 | 24,30 | 26,10 | 24,30 | 26,10 | 4,82% | 800,00 |
| 10.07.2026 | 24,80 | 25,20 | 24,70 | 24,90 | -1,97% | - |
| 09.07.2026 | 25,70 | 25,70 | 25,00 | 25,40 | -0,39% | - |
| 08.07.2026 | 24,50 | 25,90 | 24,50 | 25,50 | 9,91% | - |
| 07.07.2026 | 22,90 | 23,20 | 22,90 | 23,20 | -1,69% | - |
| 06.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 03.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 4,89% | - |
| 02.07.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 01.07.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -2,15% | - |
| 30.06.2026 | 22,90 | 23,60 | 22,80 | 23,30 | -0,43% | - |
| 29.06.2026 | 23,10 | 23,40 | 23,00 | 23,40 | 1,30% | - |
| 26.06.2026 | 23,50 | 23,50 | 22,70 | 23,10 | -0,43% | - |
| 25.06.2026 | 23,30 | 23,30 | 22,90 | 23,20 | -3,33% | - |
| 24.06.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 0,42% | - |
| 23.06.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 1,27% | - |
| 22.06.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -0,84% | - |
| 19.06.2026 | 23,80 | 23,90 | 23,60 | 23,80 | -2,86% | - |
| 18.06.2026 | 24,30 | 24,50 | 24,10 | 24,50 | 1,66% | 480,00 |
| 17.06.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -1,63% | - |
| 16.06.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -1,61% | - |
| 15.06.2026 | 26,90 | 26,90 | 24,70 | 24,90 | -9,45% | 192,00 |
| 12.06.2026 | 27,10 | 27,70 | 26,10 | 27,50 | -4,51% | - |
| 11.06.2026 | 28,50 | 29,10 | 28,50 | 28,80 | 5,49% | - |
| 10.06.2026 | 27,10 | 27,30 | 26,50 | 27,30 | -2,15% | - |
| 09.06.2026 | 28,10 | 28,10 | 27,70 | 27,90 | -2,11% | - |
| 08.06.2026 | 28,50 | 28,70 | 28,00 | 28,50 | -2,06% | 200,00 |
| 05.06.2026 | 29,30 | 29,50 | 28,90 | 29,10 | -1,69% | - |
| 04.06.2026 | 29,70 | 29,70 | 29,50 | 29,60 | 3,86% | - |
| 03.06.2026 | 28,30 | 28,60 | 28,30 | 28,50 | 1,79% | - |
| 02.06.2026 | 28,20 | 28,20 | 27,90 | 28,00 | 1,82% | - |
| 01.06.2026 | 26,50 | 27,70 | 26,50 | 27,50 | 0,73% | - |
| 29.05.2026 | 26,70 | 27,30 | 26,50 | 27,30 | 1,49% | 132,00 |
| 28.05.2026 | 26,70 | 27,50 | 26,70 | 26,90 | 0,75% | - |
| 27.05.2026 | 27,10 | 27,20 | 26,70 | 26,70 | -4,98% | - |
| 26.05.2026 | 28,40 | 28,50 | 27,80 | 28,10 | -1,75% | - |
| 25.05.2026 | 29,10 | 29,10 | 28,50 | 28,60 | -1,38% | - |
| 22.05.2026 | 28,90 | 29,00 | 28,70 | 29,00 | -3,01% | - |
| 21.05.2026 | 30,10 | 30,90 | 29,70 | 29,90 | 0,34% | 107,00 |
| 20.05.2026 | 29,50 | 30,90 | 28,90 | 29,80 | 4,20% | 189,00 |
| 19.05.2026 | 28,70 | 28,70 | 28,50 | 28,60 | 0,70% | - |
| 18.05.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 3,27% | - |
| 15.05.2026 | 26,90 | 27,50 | 26,70 | 27,50 | 3,00% | - |
| 14.05.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | - |
| 13.05.2026 | 26,60 | 26,60 | 26,50 | 26,50 | 0,38% | 20,00 |
| 12.05.2026 | 25,90 | 26,50 | 25,90 | 26,40 | 3,53% | - |
| 11.05.2026 | 24,90 | 25,80 | 24,90 | 25,50 | 2,41% | 100,00 |
| 08.05.2026 | 24,70 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 07.05.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -5,32% | - |
| 06.05.2026 | 26,50 | 26,50 | 26,10 | 26,30 | -1,50% | - |
| 05.05.2026 | 26,70 | 27,10 | 26,30 | 26,70 | 0,00% | 112,00 |
| 04.05.2026 | 25,90 | 27,00 | 25,90 | 26,70 | 1,52% | - |
| 30.04.2026 | 26,70 | 27,10 | 25,90 | 26,30 | 5,62% | - |
| 29.04.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | - |
| 28.04.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 1,21% | - |
| 27.04.2026 | 24,70 | 24,90 | 24,40 | 24,80 | 2,06% | - |
| 24.04.2026 | 24,90 | 25,40 | 24,30 | 24,30 | -2,80% | 1,00 |
| 23.04.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 5,49% | - |
| 22.04.2026 | 23,90 | 23,90 | 23,50 | 23,70 | 3,49% | - |
| 21.04.2026 | 22,70 | 23,20 | 22,60 | 22,90 | 0,00% | - |
| 20.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -3,78% | - |
| 17.04.2026 | 23,90 | 23,90 | 23,30 | 23,80 | 3,03% | - |
| 16.04.2026 | 23,40 | 23,50 | 23,00 | 23,10 | 0,43% | 60,00 |
| 15.04.2026 | 23,50 | 23,50 | 22,60 | 23,00 | -5,74% | - |
| 14.04.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -4,31% | - |
| 13.04.2026 | 24,10 | 25,60 | 24,10 | 25,50 | 5,81% | - |
| 10.04.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -3,21% | - |
| 09.04.2026 | 24,90 | 25,40 | 24,70 | 24,90 | 2,47% | - |
| 08.04.2026 | 26,90 | 26,90 | 23,70 | 24,30 | -8,30% | 972,00 |
| 07.04.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -0,75% | - |
| 02.04.2026 | 25,30 | 26,80 | 25,30 | 26,70 | 6,37% | - |
| 01.04.2026 | 26,60 | 26,70 | 24,90 | 25,10 | -10,04% | 692,00 |
| 31.03.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 30.03.2026 | 29,20 | 29,30 | 27,90 | 28,10 | -1,40% | 396,00 |
| 27.03.2026 | 28,30 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 26.03.2026 | 27,60 | 28,70 | 27,40 | 28,50 | 12,65% | 417,00 |
| 25.03.2026 | 26,10 | 26,10 | 25,00 | 25,30 | -5,24% | 480,00 |
| 24.03.2026 | 24,90 | 27,10 | 24,90 | 26,70 | 8,10% | 101,00 |
| 23.03.2026 | 25,90 | 27,20 | 0,00 | 24,70 | -1,20% | 1.174,00 |
| 20.03.2026 | 23,90 | 25,00 | 23,70 | 25,00 | 2,88% | 100,00 |
| 19.03.2026 | 24,20 | 24,60 | 23,80 | 24,30 | 6,11% | 409,00 |
| 18.03.2026 | 23,30 | 23,30 | 22,80 | 22,90 | -3,38% | - |
| 17.03.2026 | 23,10 | 23,90 | 23,10 | 23,70 | 1,28% | - |
| 16.03.2026 | 23,60 | 24,10 | 23,20 | 23,40 | 5,41% | - |
| 13.03.2026 | 22,20 | 22,80 | 22,10 | 22,20 | -1,33% | 221,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 5,63% | - |
| 11.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,95% | - |