16,100€
-0,62%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 19,95 | 20,15 | 19,45 | 19,70 | 1,03% | - |
| 10.10.2025 | 21,00 | 21,50 | 19,30 | 19,50 | -8,45% | - |
| 09.10.2025 | 21,80 | 22,10 | 21,10 | 21,30 | -0,47% | - |
| 08.10.2025 | 21,90 | 22,30 | 21,30 | 21,40 | 0,00% | - |
| 07.10.2025 | 21,60 | 22,10 | 21,10 | 21,40 | -0,93% | - |
| 06.10.2025 | 22,40 | 22,80 | 21,60 | 21,60 | -1,82% | - |
| 03.10.2025 | 21,20 | 22,30 | 21,20 | 22,00 | 5,77% | - |
| 02.10.2025 | 21,60 | 22,50 | 20,80 | 20,80 | -3,70% | - |
| 01.10.2025 | 21,00 | 22,10 | 21,00 | 21,60 | -0,46% | - |
| 30.09.2025 | 22,10 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 29.09.2025 | 23,70 | 23,90 | 22,30 | 22,30 | -3,88% | - |
| 26.09.2025 | 23,50 | 24,30 | 23,00 | 23,20 | 0,87% | - |
| 25.09.2025 | 23,20 | 23,60 | 22,90 | 23,00 | 0,00% | - |
| 24.09.2025 | 22,40 | 23,90 | 22,00 | 23,00 | 2,68% | - |
| 23.09.2025 | 21,90 | 23,50 | 21,60 | 22,40 | 3,70% | - |
| 22.09.2025 | 21,80 | 22,40 | 21,30 | 21,60 | -2,26% | - |
| 19.09.2025 | 23,20 | 24,40 | 21,90 | 22,10 | -7,92% | - |
| 18.09.2025 | 23,40 | 24,00 | 22,90 | 24,00 | 0,42% | 85,00 |
| 17.09.2025 | 23,00 | 24,10 | 22,60 | 23,90 | 3,91% | - |
| 16.09.2025 | 22,20 | 23,10 | 22,00 | 23,00 | 5,50% | - |
| 15.09.2025 | 23,00 | 23,20 | 21,80 | 21,80 | -6,03% | - |
| 12.09.2025 | 23,00 | 23,20 | 22,30 | 23,20 | 1,31% | - |
| 11.09.2025 | 23,20 | 23,50 | 22,70 | 22,90 | 1,33% | - |
| 10.09.2025 | 22,40 | 22,70 | 22,20 | 22,60 | 1,80% | - |
| 09.09.2025 | 22,80 | 23,90 | 22,20 | 22,20 | -0,89% | - |
| 08.09.2025 | 23,30 | 23,50 | 22,30 | 22,40 | -2,18% | - |
| 05.09.2025 | 24,10 | 24,80 | 22,30 | 22,90 | -4,98% | - |
| 04.09.2025 | 23,70 | 24,90 | 23,60 | 24,10 | 2,12% | - |
| 03.09.2025 | 24,70 | 25,40 | 23,50 | 23,60 | -4,07% | - |
| 02.09.2025 | 24,80 | 25,40 | 24,20 | 24,60 | 1,65% | - |
| 01.09.2025 | 24,30 | 24,70 | 24,20 | 24,20 | -1,22% | - |
| 29.08.2025 | 24,70 | 24,90 | 24,20 | 24,50 | 0,00% | - |
| 28.08.2025 | 24,10 | 24,90 | 23,80 | 24,50 | 2,94% | - |
| 27.08.2025 | 23,60 | 24,50 | 23,50 | 23,80 | 1,71% | - |
| 26.08.2025 | 24,30 | 24,50 | 23,40 | 23,40 | -4,49% | - |
| 25.08.2025 | 23,70 | 24,70 | 23,50 | 24,50 | 3,38% | - |
| 22.08.2025 | 22,40 | 23,90 | 22,20 | 23,70 | 6,28% | - |
| 21.08.2025 | 22,00 | 22,40 | 21,30 | 22,30 | 1,83% | - |
| 20.08.2025 | 22,00 | 22,60 | 21,50 | 21,90 | 0,00% | - |
| 19.08.2025 | 22,00 | 22,70 | 21,90 | 21,90 | -1,79% | - |
| 18.08.2025 | 22,30 | 22,60 | 21,90 | 22,30 | 0,00% | - |
| 15.08.2025 | 22,90 | 23,00 | 22,30 | 22,30 | -2,62% | - |
| 14.08.2025 | 23,10 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 13.08.2025 | 23,00 | 23,30 | 22,60 | 23,10 | 0,00% | - |
| 12.08.2025 | 22,30 | 23,30 | 22,10 | 23,10 | 4,52% | - |
| 11.08.2025 | 22,60 | 23,50 | 21,90 | 22,10 | -1,78% | - |
| 08.08.2025 | 22,50 | 23,50 | 22,10 | 22,50 | 0,00% | - |
| 07.08.2025 | 23,20 | 23,90 | 22,20 | 22,50 | -2,17% | - |
| 06.08.2025 | 23,90 | 24,30 | 22,70 | 23,00 | -2,95% | - |