Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,12 | 25,49 | 23,34 | 23,89 | -3,24% | - |
| 25.02.2021 | 24,14 | 25,55 | 22,91 | 24,69 | 1,77% | - |
| 24.02.2021 | 24,26 | 24,26 | 24,26 | 24,26 | -0,80% | - |
| 23.02.2021 | 25,91 | 25,91 | 23,67 | 24,46 | -1,87% | - |
| 22.02.2021 | 24,92 | 24,92 | 24,92 | 24,92 | -0,86% | - |
| 19.02.2021 | 25,14 | 25,14 | 23,73 | 25,14 | 2,74% | - |
| 18.02.2021 | 24,16 | 25,94 | 23,67 | 24,47 | 0,82% | - |
| 17.02.2021 | 24,41 | 25,54 | 23,00 | 24,27 | 2,17% | - |
| 16.02.2021 | 24,34 | 24,99 | 23,26 | 23,75 | -3,34% | - |
| 12.02.2021 | 24,52 | 25,17 | 23,85 | 24,57 | -1,50% | - |
| 11.02.2021 | 25,08 | 26,34 | 24,12 | 24,95 | 3,23% | - |
| 10.02.2021 | 24,87 | 24,94 | 0,00 | 24,17 | -1,47% | - |
| 09.02.2021 | 24,56 | 25,29 | 23,92 | 24,53 | 2,79% | - |
| 08.02.2021 | 23,89 | 24,51 | 23,15 | 23,86 | -2,29% | - |
| 05.02.2021 | 24,43 | 25,04 | 23,80 | 24,42 | 0,18% | - |
| 04.02.2021 | 24,39 | 25,02 | 23,67 | 24,38 | 0,25% | - |
| 03.02.2021 | 24,39 | 25,09 | 23,69 | 24,32 | 0,19% | - |
| 02.02.2021 | 24,18 | 24,96 | 23,62 | 24,27 | 2,69% | - |
| 01.02.2021 | 23,67 | 24,97 | 23,00 | 23,64 | -1,91% | - |
| 29.01.2021 | 24,23 | 25,45 | 23,45 | 24,10 | -0,39% | - |
| 28.01.2021 | 24,31 | 25,46 | 23,48 | 24,19 | 0,64% | - |
| 27.01.2021 | 24,34 | 24,85 | 23,54 | 24,04 | -0,70% | - |
| 26.01.2021 | 24,10 | 24,85 | 22,87 | 24,21 | 2,41% | - |
| 25.01.2021 | 23,67 | 24,77 | 23,61 | 23,64 | -2,68% | - |
| 22.01.2021 | 24,28 | 24,29 | 23,60 | 24,29 | 0,33% | - |
| 21.01.2021 | 22,62 | 24,21 | 22,62 | 24,21 | 0,00% | - |
| 20.01.2021 | 24,17 | 24,82 | 23,56 | 24,21 | 0,08% | - |
| 19.01.2021 | 24,02 | 24,73 | 23,44 | 24,19 | 0,75% | - |
| 15.01.2021 | 23,94 | 25,32 | 22,62 | 24,01 | -0,25% | - |
| 14.01.2021 | 23,98 | 24,61 | 23,41 | 24,07 | 0,54% | - |
| 13.01.2021 | 23,95 | 24,40 | 23,28 | 23,94 | 1,01% | - |
| 12.01.2021 | 24,55 | 24,55 | 23,11 | 23,70 | 1,46% | - |
| 11.01.2021 | 23,28 | 23,95 | 23,25 | 23,36 | -2,93% | - |
| 08.01.2021 | 23,90 | 24,85 | 23,34 | 24,06 | 0,63% | - |
| 07.01.2021 | 23,94 | 24,66 | 23,10 | 23,91 | -0,21% | - |
| 06.01.2021 | 23,89 | 25,39 | 23,32 | 23,96 | -0,79% | - |
| 05.01.2021 | 24,25 | 24,90 | 23,54 | 24,15 | 2,37% | - |
| 04.01.2021 | 24,09 | 24,82 | 23,51 | 23,59 | -2,38% | - |
| 31.12.2020 | 23,75 | 24,93 | 23,55 | 24,17 | -0,68% | - |
| 30.12.2020 | 25,50 | 25,50 | 23,70 | 24,33 | 0,39% | - |
| 29.12.2020 | 24,23 | 24,88 | 23,57 | 24,24 | -0,23% | - |
| 28.12.2020 | 24,28 | 24,93 | 23,68 | 24,29 | -12,09% | - |
| 24.12.2020 | 23,51 | 27,63 | 23,51 | 27,63 | 14,20% | - |
| 23.12.2020 | 24,27 | 24,82 | 23,55 | 24,20 | 0,52% | - |
| 22.12.2020 | 23,47 | 24,88 | 23,47 | 24,07 | 1,95% | - |
| 21.12.2020 | 23,68 | 24,87 | 23,61 | 23,61 | -2,13% | - |
| 18.12.2020 | 24,33 | 25,44 | 23,57 | 24,13 | -0,08% | - |
| 17.12.2020 | 23,93 | 24,64 | 23,47 | 24,15 | 0,15% | - |
| 16.12.2020 | 23,61 | 24,72 | 23,52 | 24,11 | -0,25% | - |
| 15.12.2020 | 24,30 | 24,85 | 23,58 | 24,17 | 0,02% | - |
| 14.12.2020 | 23,53 | 24,21 | 23,53 | 24,17 | 0,56% | - |
| 11.12.2020 | 23,63 | 24,42 | 23,19 | 24,03 | -0,54% | - |
| 10.12.2020 | 24,11 | 24,57 | 23,51 | 24,16 | 0,35% | - |
| 09.12.2020 | 24,14 | 24,52 | 23,95 | 24,08 | -9,39% | - |
| 08.12.2020 | 25,47 | 27,33 | 24,72 | 26,57 | 12,92% | - |
| 07.12.2020 | 23,39 | 24,68 | 23,39 | 23,53 | -1,75% | - |
| 04.12.2020 | 23,46 | 24,70 | 23,43 | 23,95 | -0,93% | - |
| 03.12.2020 | 24,11 | 24,76 | 23,45 | 24,18 | 0,39% | - |
| 02.12.2020 | 21,62 | 2.157,78 | 21,62 | 24,08 | 0,00% | - |
| 01.12.2020 | 23,78 | 24,28 | 23,74 | 24,08 | 0,25% | - |
| 30.11.2020 | 23,13 | 24,50 | 23,13 | 24,02 | 1,82% | - |
| 27.11.2020 | 23,19 | 24,38 | 23,19 | 23,59 | -1,26% | - |
| 25.11.2020 | 23,15 | 24,37 | 23,15 | 23,89 | 0,48% | - |
| 24.11.2020 | 23,77 | 24,29 | 23,57 | 23,78 | 0,55% | - |
| 23.11.2020 | 23,53 | 24,21 | 23,53 | 23,65 | 0,15% | - |
| 20.11.2020 | 23,55 | 23,97 | 22,90 | 23,61 | 1,61% | - |
| 19.11.2020 | 23,87 | 23,88 | 22,66 | 23,24 | 1,09% | - |
| 18.11.2020 | 23,01 | 23,22 | 22,99 | 22,99 | -0,15% | - |
| 17.11.2020 | 23,09 | 23,15 | 22,52 | 23,02 | 2,22% | - |
| 16.11.2020 | 22,60 | 23,20 | 22,52 | 22,52 | -2,32% | - |
| 13.11.2020 | 22,57 | 23,72 | 22,48 | 23,06 | 0,13% | - |
| 12.11.2020 | 22,56 | 23,78 | 22,55 | 23,03 | -0,22% | - |
| 11.11.2020 | 22,99 | 23,73 | 21,95 | 23,08 | 0,20% | - |
| 10.11.2020 | 23,08 | 23,73 | 21,95 | 23,03 | 3,30% | - |
| 09.11.2020 | 23,23 | 24,25 | 22,30 | 22,30 | -2,02% | - |
| 06.11.2020 | 23,17 | 23,62 | 22,29 | 22,76 | -1,60% | - |
| 05.11.2020 | 21,78 | 23,85 | 21,78 | 23,13 | -0,19% | - |
| 04.11.2020 | 23,02 | 24,14 | 22,34 | 23,17 | 1,67% | - |
| 03.11.2020 | 22,18 | 23,17 | 22,07 | 22,79 | 1,63% | - |
| 02.11.2020 | 23,75 | 24,12 | 21,64 | 22,43 | 1,72% | - |
| 30.10.2020 | 21,80 | 22,41 | 21,32 | 22,05 | -0,09% | - |
| 29.10.2020 | 22,40 | 23,21 | 21,56 | 22,07 | 0,55% | - |
| 28.10.2020 | 22,48 | 22,87 | 21,65 | 21,95 | -2,29% | - |
| 27.10.2020 | 22,29 | 23,56 | 22,23 | 22,46 | -2,03% | - |
| 26.10.2020 | 22,25 | 23,46 | 22,15 | 22,93 | -1,21% | - |
| 23.10.2020 | 22,76 | 23,49 | 22,61 | 23,21 | 0,76% | - |
| 22.10.2020 | 22,98 | 23,55 | 22,07 | 23,03 | 1,36% | - |
| 21.10.2020 | 22,18 | 23,38 | 22,18 | 22,72 | -1,11% | - |
| 20.10.2020 | 22,30 | 23,73 | 22,26 | 22,98 | 0,99% | - |
| 19.10.2020 | 23,51 | 23,56 | 22,14 | 22,75 | -1,52% | - |
| 16.10.2020 | 23,67 | 23,67 | 22,44 | 23,10 | 0,04% | - |
| 15.10.2020 | 23,50 | 23,70 | 22,36 | 23,09 | 0,00% | - |
| 14.10.2020 | 22,86 | 23,67 | 22,26 | 23,09 | 0,13% | - |
| 13.10.2020 | 21,67 | 23,76 | 21,67 | 23,06 | 2,28% | - |
| 12.10.2020 | 22,94 | 23,75 | 22,45 | 22,55 | -2,28% | - |
| 09.10.2020 | 21,90 | 23,75 | 21,90 | 23,07 | -0,73% | - |
| 08.10.2020 | 24,44 | 24,44 | 22,65 | 23,24 | 0,00% | - |
| 07.10.2020 | 22,89 | 23,29 | 21,97 | 23,24 | -0,02% | - |
| 06.10.2020 | 21,54 | 23,70 | 21,54 | 23,25 | 3,17% | - |
| 05.10.2020 | 22,91 | 23,65 | 22,42 | 22,53 | -1,55% | - |