20,500€
9,04%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,30 | 21,00 | 20,20 | 20,50 | 0,99% | - |
| 08.05.2025 | 18,80 | 20,50 | 18,65 | 20,30 | 8,56% | - |
| 07.05.2025 | 19,25 | 19,55 | 18,30 | 18,70 | -1,06% | - |
| 06.05.2025 | 18,65 | 19,25 | 18,15 | 18,90 | 1,61% | - |
| 05.05.2025 | 19,45 | 19,90 | 18,45 | 18,60 | -7,69% | - |
| 02.05.2025 | 21,00 | 21,40 | 19,50 | 20,15 | 0,00% | - |
| 30.04.2025 | 22,00 | 22,00 | 19,65 | 20,15 | -1,71% | - |
| 29.04.2025 | 20,50 | 20,80 | 19,95 | 20,50 | -0,97% | - |
| 28.04.2025 | 20,20 | 21,10 | 19,80 | 20,70 | 0,00% | - |
| 25.04.2025 | 20,50 | 20,90 | 19,60 | 20,70 | 1,97% | - |
| 24.04.2025 | 20,15 | 21,20 | 19,85 | 20,30 | 0,00% | - |
| 23.04.2025 | 20,40 | 21,30 | 19,60 | 20,30 | 1,00% | - |
| 22.04.2025 | 19,10 | 21,05 | 19,10 | 20,10 | -0,99% | - |
| 17.04.2025 | 19,95 | 20,70 | 19,55 | 20,30 | 3,57% | - |
| 16.04.2025 | 18,70 | 19,95 | 18,60 | 19,60 | 1,55% | - |
| 15.04.2025 | 19,10 | 19,65 | 18,60 | 19,30 | -0,26% | - |
| 14.04.2025 | 19,05 | 20,05 | 18,65 | 19,35 | 1,31% | - |
| 11.04.2025 | 19,10 | 19,45 | 18,10 | 19,10 | 0,79% | - |
| 10.04.2025 | 22,20 | 22,70 | 18,55 | 18,95 | -15,78% | - |
| 09.04.2025 | 17,80 | 22,90 | 16,95 | 22,50 | 20,97% | - |
| 08.04.2025 | 20,25 | 20,90 | 18,20 | 18,60 | -7,00% | - |
| 07.04.2025 | 19,65 | 21,50 | 18,50 | 20,00 | -0,74% | - |
| 04.04.2025 | 22,80 | 22,80 | 19,30 | 20,15 | -12,01% | - |
| 03.04.2025 | 26,30 | 27,20 | 22,90 | 22,90 | -18,51% | - |
| 02.04.2025 | 27,40 | 28,30 | 26,90 | 28,10 | 4,07% | - |
| 01.04.2025 | 27,60 | 29,40 | 26,90 | 27,00 | -2,53% | - |
| 31.03.2025 | 27,00 | 28,20 | 26,70 | 27,70 | 0,36% | - |
| 28.03.2025 | 28,00 | 29,80 | 26,70 | 27,60 | -2,47% | - |
| 27.03.2025 | 28,20 | 29,80 | 27,80 | 28,30 | -3,08% | - |
| 26.03.2025 | 28,20 | 29,90 | 28,20 | 29,20 | 2,46% | - |
| 25.03.2025 | 29,00 | 30,40 | 28,10 | 28,50 | -1,38% | - |
| 24.03.2025 | 28,60 | 29,90 | 28,00 | 28,90 | 7,04% | - |
| 21.03.2025 | 28,00 | 29,80 | 27,00 | 27,00 | -2,17% | - |
| 20.03.2025 | 28,80 | 29,80 | 27,40 | 27,60 | -2,47% | - |
| 19.03.2025 | 27,60 | 29,50 | 26,80 | 28,30 | 3,66% | - |
| 18.03.2025 | 27,60 | 29,40 | 26,90 | 27,30 | 0,74% | - |
| 17.03.2025 | 27,50 | 28,10 | 26,00 | 27,10 | 3,04% | - |
| 14.03.2025 | 26,90 | 27,70 | 26,30 | 26,30 | -3,66% | - |
| 13.03.2025 | 27,30 | 27,80 | 25,70 | 27,30 | -0,73% | - |
| 12.03.2025 | 26,70 | 27,90 | 26,60 | 27,50 | 3,38% | - |
| 11.03.2025 | 25,30 | 27,20 | 25,20 | 26,60 | 6,40% | - |
| 10.03.2025 | 25,00 | 26,90 | 24,90 | 25,00 | -1,96% | - |
| 07.03.2025 | 25,10 | 26,20 | 25,00 | 25,50 | 1,59% | - |
| 06.03.2025 | 25,50 | 27,00 | 24,70 | 25,10 | -1,57% | - |
| 05.03.2025 | 27,30 | 27,90 | 24,70 | 25,50 | -6,25% | - |
| 04.03.2025 | 28,60 | 28,60 | 26,10 | 27,20 | -5,23% | - |
| 03.03.2025 | 31,20 | 31,60 | 28,10 | 28,70 | -9,18% | - |
| 28.02.2025 | 31,10 | 31,70 | 30,60 | 31,60 | 0,96% | - |
| 27.02.2025 | 31,10 | 31,90 | 30,60 | 31,30 | 1,62% | - |
| 26.02.2025 | 31,20 | 31,90 | 30,50 | 30,80 | -1,91% | - |
| 25.02.2025 | 32,40 | 33,00 | 31,00 | 31,40 | -2,79% | - |
| 24.02.2025 | 32,40 | 33,20 | 32,20 | 32,30 | -1,82% | - |
| 21.02.2025 | 34,80 | 35,90 | 32,60 | 32,90 | -7,06% | - |
| 20.02.2025 | 37,10 | 38,50 | 35,00 | 35,40 | -4,84% | - |
| 19.02.2025 | 37,10 | 38,60 | 35,60 | 37,20 | 0,54% | - |
| 18.02.2025 | 37,50 | 38,60 | 35,50 | 37,00 | 0,27% | - |
| 17.02.2025 | 36,80 | 36,90 | 36,70 | 36,90 | 0,82% | - |
| 14.02.2025 | 37,30 | 38,80 | 36,30 | 36,60 | -1,61% | - |
| 13.02.2025 | 37,20 | 39,40 | 36,50 | 37,20 | -0,53% | - |
| 12.02.2025 | 39,10 | 39,50 | 37,40 | 37,40 | -4,59% | - |
| 11.02.2025 | 38,10 | 40,70 | 37,40 | 39,20 | 2,62% | - |
| 10.02.2025 | 36,40 | 38,40 | 36,10 | 38,20 | 5,52% | - |
| 07.02.2025 | 36,00 | 38,00 | 35,80 | 36,20 | 1,12% | - |
| 06.02.2025 | 36,00 | 38,10 | 35,60 | 35,80 | -1,65% | - |
| 05.02.2025 | 36,90 | 36,90 | 35,90 | 36,40 | -1,09% | - |
| 04.02.2025 | 36,10 | 38,20 | 35,40 | 36,80 | 1,10% | - |
| 03.02.2025 | 36,50 | 37,40 | 35,70 | 36,40 | -0,55% | - |
| 31.01.2025 | 38,30 | 39,60 | 36,40 | 36,60 | -3,68% | - |
| 30.01.2025 | 38,60 | 40,70 | 37,80 | 38,00 | -1,04% | - |
| 29.01.2025 | 38,10 | 40,20 | 37,60 | 38,40 | 1,05% | - |
| 28.01.2025 | 37,90 | 40,20 | 37,40 | 38,00 | 0,53% | - |
| 27.01.2025 | 37,90 | 41,70 | 37,60 | 37,80 | -1,05% | - |
| 24.01.2025 | 38,80 | 41,60 | 38,00 | 38,20 | -3,54% | - |
| 23.01.2025 | 40,10 | 42,10 | 39,00 | 39,60 | -1,25% | - |
| 22.01.2025 | 40,10 | 40,70 | 38,10 | 40,10 | -0,25% | - |
| 21.01.2025 | 41,60 | 42,20 | 40,20 | 40,20 | -3,13% | - |
| 20.01.2025 | 41,90 | 41,90 | 41,30 | 41,50 | -0,72% | - |
| 17.01.2025 | 43,00 | 43,20 | 41,40 | 41,80 | -2,34% | - |
| 16.01.2025 | 43,40 | 46,10 | 41,40 | 42,80 | -1,38% | - |
| 15.01.2025 | 42,80 | 43,70 | 41,80 | 43,40 | 1,88% | - |
| 14.01.2025 | 42,70 | 43,30 | 42,00 | 42,60 | -0,47% | - |
| 13.01.2025 | 42,50 | 43,90 | 40,00 | 42,80 | 1,18% | - |
| 10.01.2025 | 41,50 | 43,40 | 39,50 | 42,30 | 1,93% | - |
| 09.01.2025 | 41,40 | 41,50 | 41,20 | 41,50 | 0,48% | - |
| 08.01.2025 | 41,40 | 41,80 | 39,30 | 41,30 | 0,00% | - |
| 07.01.2025 | 39,30 | 41,30 | 37,60 | 41,30 | 5,09% | - |
| 06.01.2025 | 38,80 | 40,40 | 37,60 | 39,30 | -0,25% | - |
| 03.01.2025 | 38,60 | 40,00 | 38,60 | 39,40 | 0,51% | - |
| 02.01.2025 | 37,60 | 39,30 | 37,10 | 39,20 | 7,40% | - |
| 30.12.2024 | 36,30 | 37,90 | 36,20 | 36,50 | 1,96% | - |
| 27.12.2024 | 36,20 | 36,60 | 35,50 | 35,80 | 0,00% | - |
| 23.12.2024 | 35,30 | 35,80 | 34,90 | 35,80 | 2,29% | - |
| 20.12.2024 | 35,30 | 36,20 | 34,80 | 35,00 | -1,13% | - |
| 19.12.2024 | 35,50 | 37,00 | 35,40 | 35,40 | -1,12% | - |
| 18.12.2024 | 36,60 | 37,70 | 35,80 | 35,80 | -3,24% | - |
| 17.12.2024 | 37,00 | 38,10 | 36,10 | 37,00 | -1,33% | - |
| 16.12.2024 | 38,00 | 40,00 | 36,80 | 37,50 | -2,85% | - |
| 13.12.2024 | 38,20 | 40,30 | 37,90 | 38,60 | -0,52% | - |
| 12.12.2024 | 39,10 | 39,60 | 37,20 | 38,80 | -1,02% | - |
| 11.12.2024 | 38,70 | 39,90 | 38,30 | 39,20 | 2,08% | - |