21,900€
-1,35%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,50 | 23,50 | 22,10 | 22,30 | 0,00% | 10.311,00 |
| 06.03.2026 | 22,20 | 22,90 | 22,10 | 22,30 | 0,90% | 36.600,00 |
| 05.03.2026 | 21,10 | 22,10 | 20,90 | 22,10 | 4,74% | 10.400,00 |
| 04.03.2026 | 21,10 | 21,30 | 19,90 | 21,10 | 1,93% | 32.000,00 |
| 03.03.2026 | 21,00 | 21,70 | 20,30 | 20,70 | 0,00% | 4.636,00 |
| 02.03.2026 | 20,80 | 21,90 | 20,10 | 20,70 | 5,61% | 18.540,00 |
| 27.02.2026 | 17,95 | 19,65 | 17,90 | 19,60 | 10,11% | - |
| 26.02.2026 | 18,45 | 18,60 | 16,65 | 17,80 | -4,56% | 10.350,00 |
| 25.02.2026 | 18,90 | 19,30 | 18,25 | 18,65 | -2,10% | 238,00 |
| 24.02.2026 | 19,40 | 19,45 | 18,65 | 19,05 | -1,30% | 6.129,00 |
| 23.02.2026 | 19,85 | 20,30 | 19,25 | 19,30 | -3,98% | 2.450,00 |
| 20.02.2026 | 20,30 | 20,30 | 19,55 | 20,10 | 0,75% | 6.450,00 |
| 19.02.2026 | 19,50 | 20,70 | 19,40 | 19,95 | 0,50% | 4.400,00 |
| 18.02.2026 | 18,35 | 20,10 | 18,35 | 19,85 | 8,77% | - |
| 17.02.2026 | 18,25 | 18,50 | 17,45 | 18,25 | -0,27% | - |
| 16.02.2026 | 18,10 | 18,35 | 18,05 | 18,30 | 1,39% | - |
| 13.02.2026 | 17,65 | 18,25 | 17,60 | 18,05 | 2,56% | - |
| 12.02.2026 | 18,35 | 18,45 | 17,25 | 17,60 | -3,03% | 22.120,00 |
| 11.02.2026 | 17,85 | 18,45 | 17,80 | 18,15 | 2,25% | 1.280,00 |
| 10.02.2026 | 17,85 | 18,00 | 17,55 | 17,75 | -0,56% | 16.600,00 |
| 09.02.2026 | 17,75 | 18,15 | 17,25 | 17,85 | 0,00% | 21.912,00 |
| 06.02.2026 | 16,85 | 17,85 | 16,60 | 17,85 | 7,85% | 10.559,00 |
| 05.02.2026 | 16,95 | 17,15 | 16,45 | 16,55 | -2,93% | - |
| 04.02.2026 | 16,15 | 17,50 | 16,00 | 17,05 | 6,56% | 24,00 |
| 03.02.2026 | 16,05 | 16,25 | 15,75 | 16,00 | -0,31% | - |
| 02.02.2026 | 15,85 | 16,45 | 15,75 | 16,05 | 0,63% | 27.500,00 |
| 30.01.2026 | 15,65 | 16,40 | 15,45 | 15,95 | 0,63% | - |
| 29.01.2026 | 16,15 | 16,85 | 15,75 | 15,85 | -1,25% | 2.250,00 |
| 28.01.2026 | 16,15 | 16,45 | 15,80 | 16,05 | 0,63% | 2.604,00 |
| 27.01.2026 | 16,05 | 16,35 | 15,85 | 15,95 | -1,24% | - |
| 26.01.2026 | 15,85 | 16,35 | 15,45 | 16,15 | 2,87% | 21.800,00 |
| 23.01.2026 | 16,05 | 16,75 | 15,55 | 15,70 | -1,26% | 7.100,00 |
| 22.01.2026 | 16,05 | 16,15 | 15,65 | 15,90 | -0,93% | 28.200,00 |
| 21.01.2026 | 15,65 | 16,45 | 15,55 | 16,05 | 3,55% | - |
| 20.01.2026 | 15,75 | 15,85 | 15,30 | 15,50 | -1,59% | 14.600,00 |
| 19.01.2026 | 15,65 | 15,80 | 15,60 | 15,75 | 0,00% | 73.800,00 |
| 16.01.2026 | 15,85 | 16,00 | 15,55 | 15,75 | 0,00% | - |
| 15.01.2026 | 16,10 | 16,15 | 15,35 | 15,75 | -1,56% | - |
| 14.01.2026 | 15,95 | 16,60 | 15,65 | 16,00 | 2,24% | 89.300,00 |
| 13.01.2026 | 15,50 | 16,05 | 15,30 | 15,65 | 1,95% | 28.500,00 |
| 12.01.2026 | 15,35 | 15,55 | 15,15 | 15,35 | 0,99% | - |
| 09.01.2026 | 15,65 | 15,95 | 15,15 | 15,20 | -2,88% | - |
| 08.01.2026 | 15,15 | 15,85 | 15,05 | 15,65 | 3,64% | 24.500,00 |
| 07.01.2026 | 15,55 | 15,90 | 14,95 | 15,10 | -3,82% | 16.200,00 |
| 06.01.2026 | 15,90 | 16,25 | 15,55 | 15,70 | -1,26% | - |
| 05.01.2026 | 16,45 | 17,00 | 15,45 | 15,90 | -1,85% | - |
| 02.01.2026 | 15,95 | 16,45 | 15,75 | 16,20 | 3,18% | - |
| 30.12.2025 | 15,95 | 16,20 | 15,70 | 15,70 | -1,57% | - |
| 29.12.2025 | 15,85 | 16,00 | 15,70 | 15,95 | -0,93% | - |
| 23.12.2025 | 16,15 | 16,25 | 15,70 | 16,10 | -0,62% | 500,00 |
| 22.12.2025 | 16,15 | 16,70 | 16,05 | 16,20 | 1,89% | - |
| 19.12.2025 | 15,95 | 16,35 | 15,85 | 15,90 | -3,64% | - |
| 18.12.2025 | 16,45 | 16,70 | 15,90 | 16,50 | 2,80% | 150,00 |
| 17.12.2025 | 15,85 | 16,40 | 15,65 | 16,05 | 4,22% | - |
| 16.12.2025 | 16,15 | 16,20 | 15,30 | 15,40 | -6,10% | - |
| 15.12.2025 | 16,75 | 16,95 | 16,30 | 16,40 | -2,09% | - |
| 12.12.2025 | 17,00 | 17,20 | 16,70 | 16,75 | -2,05% | - |
| 11.12.2025 | 17,25 | 17,60 | 16,90 | 17,10 | -2,29% | - |
| 10.12.2025 | 17,10 | 17,70 | 16,60 | 17,50 | 2,34% | - |
| 09.12.2025 | 16,85 | 17,30 | 16,80 | 17,10 | 0,59% | - |
| 08.12.2025 | 17,25 | 17,60 | 17,00 | 17,00 | -0,58% | - |
| 05.12.2025 | 17,30 | 17,90 | 17,10 | 17,10 | -1,16% | - |
| 04.12.2025 | 17,40 | 17,70 | 17,10 | 17,30 | 0,58% | - |
| 03.12.2025 | 16,85 | 17,40 | 16,65 | 17,20 | 3,61% | - |
| 02.12.2025 | 16,90 | 17,15 | 16,55 | 16,60 | -0,60% | - |
| 01.12.2025 | 16,35 | 17,00 | 16,35 | 16,70 | 2,45% | - |
| 28.11.2025 | 16,40 | 16,55 | 16,15 | 16,30 | 0,62% | - |
| 27.11.2025 | 16,15 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 26.11.2025 | 16,10 | 16,50 | 15,75 | 16,20 | 2,53% | - |
| 25.11.2025 | 15,95 | 16,15 | 15,50 | 15,80 | 0,00% | - |
| 24.11.2025 | 15,95 | 16,10 | 15,40 | 15,80 | -0,63% | - |
| 21.11.2025 | 15,90 | 16,25 | 15,50 | 15,90 | -3,93% | - |
| 20.11.2025 | 16,60 | 17,10 | 16,40 | 16,55 | 0,91% | - |
| 19.11.2025 | 16,45 | 16,55 | 15,85 | 16,40 | 2,18% | - |
| 18.11.2025 | 15,60 | 16,10 | 15,50 | 16,05 | 1,26% | - |
| 17.11.2025 | 16,10 | 16,85 | 15,75 | 15,85 | -0,31% | - |
| 14.11.2025 | 15,80 | 16,50 | 15,60 | 15,90 | 0,95% | - |
| 13.11.2025 | 15,85 | 16,40 | 15,70 | 15,75 | -0,32% | - |
| 12.11.2025 | 16,65 | 16,90 | 15,80 | 15,80 | -3,66% | - |
| 11.11.2025 | 15,95 | 16,80 | 15,95 | 16,40 | 4,46% | - |
| 10.11.2025 | 15,90 | 16,20 | 15,60 | 15,70 | 0,32% | - |
| 07.11.2025 | 15,55 | 16,30 | 15,40 | 15,65 | 1,62% | - |
| 06.11.2025 | 15,50 | 16,00 | 15,25 | 15,40 | -1,28% | - |
| 05.11.2025 | 16,25 | 16,70 | 15,50 | 15,60 | -4,29% | - |
| 04.11.2025 | 16,55 | 16,85 | 15,90 | 16,30 | -3,55% | - |
| 03.11.2025 | 18,15 | 19,50 | 16,30 | 16,90 | -6,11% | - |
| 31.10.2025 | 17,75 | 18,20 | 17,70 | 18,00 | -0,55% | - |
| 30.10.2025 | 17,75 | 18,10 | 17,50 | 18,10 | 1,69% | - |
| 29.10.2025 | 17,75 | 18,30 | 17,65 | 17,80 | 2,30% | - |
| 28.10.2025 | 18,05 | 18,40 | 17,40 | 17,40 | -2,79% | - |
| 27.10.2025 | 17,90 | 18,40 | 17,85 | 17,90 | -0,56% | - |
| 24.10.2025 | 18,60 | 18,85 | 17,90 | 18,00 | -2,17% | - |
| 23.10.2025 | 18,00 | 19,20 | 17,95 | 18,40 | 3,37% | - |
| 22.10.2025 | 17,90 | 18,20 | 17,60 | 17,80 | -1,39% | - |
| 21.10.2025 | 18,10 | 18,80 | 17,80 | 18,05 | -1,37% | - |
| 20.10.2025 | 18,25 | 18,70 | 18,10 | 18,30 | 1,10% | - |
| 17.10.2025 | 18,40 | 18,70 | 17,90 | 18,10 | -0,82% | - |
| 16.10.2025 | 19,05 | 19,50 | 18,20 | 18,25 | -2,93% | - |
| 15.10.2025 | 19,60 | 19,80 | 18,80 | 18,80 | -2,08% | - |
| 14.10.2025 | 19,70 | 19,80 | 18,95 | 19,20 | -2,54% | - |