Echtzeit-Aktienkurs SCE TRUST VI
Bid:
Ask:
Aktienkurse zur SCE TRUST VI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,50 | 24,72 | 22,79 | 23,29 | -0,34% | - |
| 25.02.2021 | 23,56 | 25,04 | 22,58 | 23,37 | -2,40% | - |
| 24.02.2021 | 23,28 | 23,95 | 23,28 | 23,95 | -0,95% | - |
| 23.02.2021 | 24,27 | 25,49 | 23,47 | 24,18 | 0,06% | - |
| 22.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | -0,37% | - |
| 19.02.2021 | 23,65 | 25,03 | 22,93 | 24,25 | -0,47% | - |
| 18.02.2021 | 24,15 | 25,81 | 23,58 | 24,37 | -0,39% | - |
| 17.02.2021 | 24,46 | 25,86 | 23,65 | 24,46 | 0,00% | - |
| 16.02.2021 | 23,79 | 25,11 | 23,66 | 24,46 | -0,53% | - |
| 12.02.2021 | 24,38 | 25,92 | 23,80 | 24,59 | -0,04% | - |
| 11.02.2021 | 24,61 | 25,84 | 23,98 | 24,60 | -0,20% | - |
| 10.02.2021 | 24,50 | 25,29 | 23,38 | 24,65 | 0,33% | - |
| 09.02.2021 | 23,86 | 25,24 | 23,18 | 24,57 | 0,14% | - |
| 08.02.2021 | 25,84 | 25,84 | 23,88 | 24,54 | -0,08% | - |
| 05.02.2021 | 24,65 | 25,25 | 23,99 | 24,56 | -0,26% | - |
| 04.02.2021 | 24,61 | 25,26 | 23,98 | 24,62 | 0,06% | - |
| 03.02.2021 | 24,64 | 25,24 | 23,97 | 24,61 | 0,06% | - |
| 02.02.2021 | 24,75 | 25,28 | 24,03 | 24,59 | 2,65% | - |
| 01.02.2021 | 23,95 | 25,77 | 23,86 | 23,96 | -2,60% | - |
| 29.01.2021 | 25,78 | 25,78 | 23,83 | 24,60 | 0,55% | - |
| 28.01.2021 | 24,58 | 25,73 | 23,11 | 24,46 | -2,32% | - |
| 27.01.2021 | 23,93 | 25,13 | 23,79 | 25,04 | 2,54% | - |
| 26.01.2021 | 23,82 | 24,42 | 23,82 | 24,42 | -0,20% | - |
| 25.01.2021 | 24,95 | 25,01 | 23,80 | 24,47 | 0,31% | - |
| 22.01.2021 | 24,23 | 24,93 | 23,46 | 24,40 | 0,60% | - |
| 21.01.2021 | 24,24 | 24,91 | 24,21 | 24,25 | -0,14% | - |
| 20.01.2021 | 24,30 | 24,94 | 24,24 | 24,29 | 0,46% | - |
| 19.01.2021 | 24,10 | 24,80 | 23,54 | 24,18 | 0,14% | - |
| 15.01.2021 | 23,95 | 24,77 | 22,42 | 24,14 | 0,37% | - |
| 14.01.2021 | 24,17 | 24,69 | 23,51 | 24,05 | -0,08% | - |
| 13.01.2021 | 24,11 | 24,63 | 23,52 | 24,07 | 0,27% | - |
| 12.01.2021 | 24,02 | 24,68 | 23,31 | 24,01 | -0,06% | - |
| 11.01.2021 | 25,25 | 25,25 | 23,33 | 24,02 | -0,04% | - |
| 08.01.2021 | 24,09 | 24,59 | 23,40 | 24,03 | 0,80% | - |
| 07.01.2021 | 23,86 | 24,47 | 23,74 | 23,84 | -0,67% | - |
| 06.01.2021 | 23,86 | 25,35 | 22,86 | 24,00 | -0,74% | - |
| 05.01.2021 | 24,21 | 24,84 | 23,58 | 24,18 | -0,08% | - |
| 04.01.2021 | 23,69 | 24,86 | 23,62 | 24,20 | -0,12% | - |
| 31.12.2020 | 24,15 | 24,83 | 23,55 | 24,23 | 0,33% | - |
| 30.12.2020 | 24,10 | 24,70 | 24,10 | 24,15 | 0,02% | - |
| 29.12.2020 | 23,62 | 24,77 | 23,60 | 24,15 | 0,06% | - |
| 28.12.2020 | 24,70 | 24,75 | 23,58 | 24,13 | 0,33% | - |
| 24.12.2020 | 24,22 | 26,27 | 23,62 | 24,05 | -0,50% | - |
| 23.12.2020 | 24,15 | 24,68 | 23,45 | 24,17 | 0,21% | - |
| 22.12.2020 | 24,14 | 24,74 | 23,50 | 24,12 | -0,21% | - |
| 21.12.2020 | 22,90 | 24,18 | 22,90 | 24,17 | 0,10% | - |
| 18.12.2020 | 23,59 | 24,19 | 23,59 | 24,15 | -0,14% | - |
| 17.12.2020 | 24,16 | 24,77 | 23,59 | 24,18 | -0,10% | - |
| 16.12.2020 | 24,18 | 24,76 | 23,57 | 24,21 | 0,14% | - |
| 15.12.2020 | 24,29 | 24,79 | 23,59 | 24,17 | -0,08% | - |
| 14.12.2020 | 23,63 | 24,83 | 23,63 | 24,19 | -0,43% | - |
| 11.12.2020 | 23,59 | 24,88 | 23,59 | 24,30 | -0,39% | - |
| 10.12.2020 | 24,37 | 24,91 | 23,78 | 24,39 | 0,25% | - |
| 09.12.2020 | 24,43 | 24,94 | 23,72 | 24,33 | 3,49% | - |
| 08.12.2020 | 23,92 | 23,92 | 23,51 | 23,51 | -3,67% | - |
| 07.12.2020 | 24,38 | 25,33 | 23,50 | 24,41 | -0,12% | - |
| 04.12.2020 | 24,30 | 24,89 | 23,53 | 24,44 | 1,31% | - |
| 03.12.2020 | 24,46 | 24,57 | 23,85 | 24,12 | 0,98% | - |
| 02.12.2020 | 23,71 | 24,51 | 23,71 | 23,89 | 5,41% | - |
| 01.12.2020 | 24,26 | 24,26 | 20,47 | 22,66 | -4,23% | - |
| 30.11.2020 | 23,41 | 24,38 | 23,08 | 23,66 | -2,31% | - |
| 27.11.2020 | 23,57 | 24,39 | 23,42 | 24,22 | 3,20% | - |
| 25.11.2020 | 22,92 | 23,47 | 22,92 | 23,47 | -0,13% | - |
| 24.11.2020 | 22,95 | 24,07 | 22,89 | 23,50 | 0,02% | - |
| 23.11.2020 | 23,56 | 24,14 | 23,38 | 23,50 | 0,30% | - |
| 20.11.2020 | 23,45 | 24,28 | 22,73 | 23,43 | -2,13% | - |
| 19.11.2020 | 23,35 | 23,94 | 23,35 | 23,94 | 3,03% | - |
| 18.11.2020 | 23,08 | 23,95 | 23,08 | 23,23 | 1,09% | - |
| 17.11.2020 | 22,96 | 23,60 | 22,41 | 22,98 | -0,04% | - |
| 16.11.2020 | 23,00 | 23,64 | 22,42 | 22,99 | 0,07% | - |
| 13.11.2020 | 22,36 | 23,68 | 22,34 | 22,98 | 0,28% | - |
| 12.11.2020 | 23,03 | 23,63 | 22,42 | 22,91 | -0,13% | - |
| 11.11.2020 | 22,93 | 24,65 | 21,77 | 22,94 | -0,22% | - |
| 10.11.2020 | 22,95 | 24,49 | 22,86 | 22,99 | 2,47% | - |
| 09.11.2020 | 23,09 | 24,54 | 22,44 | 22,44 | -1,77% | - |
| 06.11.2020 | 22,68 | 23,56 | 21,82 | 22,84 | -0,28% | - |
| 05.11.2020 | 21,68 | 23,77 | 21,68 | 22,91 | -0,15% | - |
| 04.11.2020 | 23,22 | 24,09 | 0,00 | 22,94 | 0,59% | - |
| 03.11.2020 | 22,82 | 23,52 | 21,52 | 22,81 | -0,78% | - |
| 02.11.2020 | 22,96 | 23,63 | 22,24 | 22,99 | 0,83% | - |
| 30.10.2020 | 22,85 | 23,49 | 22,70 | 22,80 | 0,73% | - |
| 29.10.2020 | 22,68 | 23,31 | 22,62 | 22,63 | -1,05% | - |
| 28.10.2020 | 23,42 | 23,45 | 22,33 | 22,87 | -0,48% | - |
| 27.10.2020 | 22,46 | 23,62 | 22,40 | 22,98 | 0,02% | - |
| 26.10.2020 | 22,45 | 23,53 | 22,44 | 22,98 | 2,82% | - |
| 23.10.2020 | 23,55 | 23,61 | 22,35 | 22,35 | -5,14% | - |
| 22.10.2020 | 23,43 | 23,60 | 22,39 | 23,56 | 2,84% | - |
| 21.10.2020 | 23,43 | 23,54 | 22,28 | 22,91 | -2,61% | - |
| 20.10.2020 | 22,37 | 23,55 | 22,37 | 23,52 | 2,51% | - |
| 19.10.2020 | 23,52 | 23,52 | 22,82 | 22,95 | -2,13% | - |
| 16.10.2020 | 23,46 | 23,52 | 22,37 | 23,45 | 2,45% | - |
| 15.10.2020 | 23,41 | 23,45 | 22,33 | 22,89 | -0,11% | - |
| 14.10.2020 | 24,20 | 24,20 | 22,31 | 22,91 | -0,02% | - |
| 13.10.2020 | 23,09 | 24,20 | 22,92 | 22,92 | -0,65% | - |
| 12.10.2020 | 23,23 | 23,58 | 22,32 | 23,07 | 0,37% | - |
| 09.10.2020 | 23,06 | 23,52 | 22,35 | 22,98 | 0,15% | - |
| 08.10.2020 | 23,04 | 23,57 | 22,95 | 22,95 | -0,37% | - |
| 07.10.2020 | 24,15 | 24,15 | 22,42 | 23,03 | 0,13% | - |
| 06.10.2020 | 21,63 | 23,52 | 21,63 | 23,00 | -0,24% | - |
| 05.10.2020 | 23,04 | 23,59 | 22,47 | 23,06 | 0,11% | - |