24,200€
-1,22%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 23,50 | 24,40 | 22,80 | 23,70 | 1,72% | - |
| 04.08.2025 | 23,10 | 24,00 | 22,50 | 23,30 | 0,87% | - |
| 01.08.2025 | 24,40 | 25,70 | 22,90 | 23,10 | -4,94% | - |
| 31.07.2025 | 23,90 | 25,00 | 23,70 | 24,30 | 0,83% | - |
| 30.07.2025 | 25,10 | 25,40 | 23,80 | 24,10 | -3,21% | - |
| 29.07.2025 | 24,80 | 25,30 | 24,10 | 24,90 | 0,00% | - |
| 28.07.2025 | 23,90 | 25,10 | 23,20 | 24,90 | 5,96% | - |
| 25.07.2025 | 23,70 | 23,90 | 22,50 | 23,50 | -0,84% | - |
| 24.07.2025 | 23,30 | 23,70 | 22,90 | 23,70 | 1,72% | - |
| 23.07.2025 | 22,80 | 23,50 | 22,50 | 23,30 | 2,64% | - |
| 22.07.2025 | 21,70 | 22,90 | 21,40 | 22,70 | 3,18% | - |
| 21.07.2025 | 22,40 | 22,70 | 21,60 | 22,00 | -1,35% | - |
| 18.07.2025 | 22,90 | 23,30 | 21,15 | 22,30 | -3,04% | - |
| 17.07.2025 | 22,20 | 23,10 | 21,90 | 23,00 | 4,07% | - |
| 16.07.2025 | 22,40 | 23,30 | 21,50 | 22,10 | -1,78% | - |
| 15.07.2025 | 23,50 | 24,00 | 22,50 | 22,50 | -5,06% | - |
| 14.07.2025 | 24,30 | 24,70 | 23,50 | 23,70 | -3,27% | - |
| 11.07.2025 | 24,30 | 24,90 | 23,70 | 24,50 | 0,82% | - |
| 10.07.2025 | 23,50 | 24,50 | 22,50 | 24,30 | 2,53% | - |
| 09.07.2025 | 23,70 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 08.07.2025 | 21,50 | 23,90 | 21,50 | 23,70 | 9,22% | - |
| 07.07.2025 | 21,90 | 22,70 | 21,30 | 21,70 | 0,00% | - |
| 04.07.2025 | 21,90 | 22,00 | 21,70 | 21,70 | -1,81% | - |
| 03.07.2025 | 22,30 | 22,60 | 21,90 | 22,10 | 0,00% | - |
| 02.07.2025 | 22,20 | 22,60 | 21,70 | 22,10 | 0,00% | - |
| 01.07.2025 | 21,00 | 22,50 | 20,70 | 22,10 | 5,24% | - |
| 30.06.2025 | 21,50 | 21,70 | 20,90 | 21,00 | -2,33% | - |
| 27.06.2025 | 21,90 | 22,80 | 21,10 | 21,50 | -0,92% | - |
| 26.06.2025 | 21,10 | 21,90 | 21,05 | 21,70 | 2,84% | - |
| 25.06.2025 | 21,40 | 22,80 | 21,10 | 21,10 | -1,86% | - |
| 24.06.2025 | 21,90 | 22,30 | 21,10 | 21,50 | -2,71% | - |
| 23.06.2025 | 24,10 | 25,50 | 22,10 | 22,10 | -7,53% | - |
| 20.06.2025 | 23,50 | 25,10 | 23,50 | 23,90 | -2,45% | - |
| 19.06.2025 | 23,40 | 25,00 | 23,40 | 24,50 | 1,66% | 600,00 |
| 18.06.2025 | 24,30 | 24,90 | 23,90 | 24,10 | -0,82% | - |
| 17.06.2025 | 24,20 | 24,90 | 23,90 | 24,30 | 0,83% | - |
| 16.06.2025 | 24,60 | 25,20 | 23,10 | 24,10 | -1,63% | - |
| 13.06.2025 | 24,00 | 25,90 | 23,70 | 24,50 | 4,26% | - |
| 12.06.2025 | 23,00 | 23,50 | 22,40 | 23,50 | 0,86% | - |
| 11.06.2025 | 22,80 | 23,90 | 22,70 | 23,30 | 2,64% | - |
| 10.06.2025 | 22,50 | 23,70 | 21,55 | 22,70 | 1,34% | - |
| 09.06.2025 | 21,80 | 22,70 | 21,05 | 22,40 | 2,28% | - |
| 06.06.2025 | 21,10 | 22,10 | 20,55 | 21,90 | 4,29% | - |
| 05.06.2025 | 20,80 | 22,00 | 20,70 | 21,00 | -0,47% | - |
| 04.06.2025 | 21,80 | 22,80 | 21,10 | 21,10 | -4,95% | - |
| 03.06.2025 | 20,70 | 22,50 | 20,70 | 22,20 | 6,22% | - |
| 02.06.2025 | 20,70 | 21,70 | 19,70 | 20,90 | 1,46% | - |
| 30.05.2025 | 20,60 | 21,20 | 20,15 | 20,60 | -1,44% | - |
| 29.05.2025 | 21,40 | 22,60 | 20,50 | 20,90 | 0,00% | - |
| 28.05.2025 | 20,90 | 21,50 | 19,95 | 20,90 | -0,48% | - |
| 27.05.2025 | 20,50 | 21,80 | 19,75 | 21,00 | 1,45% | - |
| 26.05.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 23.05.2025 | 20,20 | 21,90 | 20,00 | 20,30 | -0,98% | - |
| 22.05.2025 | 20,20 | 21,95 | 19,80 | 20,50 | 0,49% | - |
| 21.05.2025 | 20,90 | 22,20 | 20,30 | 20,40 | -3,32% | - |
| 20.05.2025 | 20,90 | 22,00 | 20,55 | 21,10 | -0,94% | - |
| 19.05.2025 | 21,20 | 22,70 | 20,50 | 21,30 | -2,74% | - |
| 16.05.2025 | 21,80 | 22,90 | 21,50 | 21,90 | 0,00% | - |
| 15.05.2025 | 22,40 | 22,70 | 21,00 | 21,90 | -3,95% | - |
| 14.05.2025 | 22,40 | 23,30 | 22,40 | 22,80 | -0,44% | - |
| 13.05.2025 | 22,20 | 23,30 | 22,10 | 22,90 | 2,69% | - |
| 12.05.2025 | 21,40 | 23,40 | 20,90 | 22,30 | 8,78% | - |
| 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% | - |