19,650€
0,26%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,55 | 19,80 | 19,45 | 19,70 | 0,51% | - |
| 14.10.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -1,01% | 1.575,00 |
| 13.10.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 2,06% | 500,00 |
| 10.10.2025 | 21,00 | 21,20 | 19,40 | 19,40 | -8,49% | 3.702,00 |
| 09.10.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -1,85% | 740,00 |
| 08.10.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 1,89% | 400,00 |
| 07.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | 250,00 |
| 06.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | 1.216,00 |
| 03.10.2025 | 21,40 | 22,00 | 21,20 | 22,00 | 3,77% | 3.947,00 |
| 02.10.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 556,00 |
| 01.10.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 280,00 |
| 30.09.2025 | 22,00 | 22,00 | 21,00 | 21,40 | -2,73% | 3.105,00 |
| 29.09.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -6,78% | 1.875,00 |
| 26.09.2025 | 24,20 | 24,40 | 23,60 | 23,60 | -1,67% | 589,00 |
| 24.09.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 3,45% | 3.438,00 |
| 23.09.2025 | 23,00 | 23,60 | 23,00 | 23,20 | 8,41% | 3.514,00 |
| 22.09.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 88,00 |
| 19.09.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -5,98% | 4.956,00 |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 100,00 |
| 15.09.2025 | 23,40 | 23,40 | 22,20 | 22,60 | -2,59% | 741,00 |
| 12.09.2025 | 23,80 | 23,80 | 23,20 | 23,20 | 0,87% | 90,00 |
| 11.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | 29,00 |
| 10.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 6,00 |
| 09.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 400,00 |
| 05.09.2025 | 24,40 | 24,60 | 22,40 | 22,60 | -7,38% | 1.237,00 |
| 04.09.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | 443,00 |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 20,00 |
| 02.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 398,00 |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 183,00 |
| 27.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 65,00 |
| 26.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -4,03% | 672,00 |
| 25.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | 262,00 |
| 22.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 8,33% | 500,00 |
| 20.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 188,00 |
| 19.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 261,00 |
| 18.08.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -5,17% | 121,00 |
| 14.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 160,00 |
| 13.08.2025 | 23,20 | 23,20 | 22,80 | 22,80 | 4,59% | 331,00 |
| 12.08.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | 122,00 |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 200,00 |
| 08.08.2025 | 22,60 | 22,80 | 22,00 | 22,00 | -5,98% | 201,00 |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 59,00 |
| 06.08.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 4,31% | 120,00 |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 384,00 |
| 04.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,94% | 62,00 |
| 01.08.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 4,00 |
| 30.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 790,00 |
| 29.07.2025 | 24,80 | 25,00 | 24,40 | 24,40 | -2,40% | 163,00 |
| 28.07.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 5,93% | 1.794,00 |
| 25.07.2025 | 24,00 | 24,00 | 23,40 | 23,60 | 0,00% | 544,00 |
| 24.07.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 2,61% | 3.974,00 |
| 23.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 1.278,00 |
| 22.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 8,00 |
| 21.07.2025 | 22,40 | 22,80 | 22,40 | 22,40 | 0,00% | 1.401,00 |
| 18.07.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 26,00 |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 24,00 |
| 16.07.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | 2.823,00 |
| 15.07.2025 | 23,60 | 23,80 | 22,80 | 22,80 | -3,39% | 5.393,00 |
| 14.07.2025 | 24,60 | 24,80 | 23,60 | 23,60 | 0,00% | 1.071,00 |
| 09.07.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 33,00 |
| 08.07.2025 | 21,80 | 24,00 | 21,80 | 24,00 | 10,09% | 1.026,00 |
| 07.07.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 237,00 |
| 03.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 500,00 |
| 02.07.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 522,00 |
| 01.07.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 2,78% | 1.500,00 |
| 26.06.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 295,00 |
| 25.06.2025 | 21,60 | 22,00 | 21,20 | 21,20 | 0,00% | 1.669,00 |
| 24.06.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -10,17% | 280,00 |
| 23.06.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -0,84% | 2.041,00 |
| 20.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -4,03% | 62,00 |
| 19.06.2025 | 24,60 | 25,20 | 24,60 | 24,80 | 4,20% | 505,00 |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 136,00 |
| 13.06.2025 | 26,00 | 26,80 | 23,80 | 24,40 | 2,52% | 2.105,00 |
| 12.06.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 4,39% | 302,00 |
| 11.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 121,00 |
| 09.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 2,00 |
| 06.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 13,00 |
| 03.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 6,67% | 43,00 |
| 02.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 38,00 |
| 30.05.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 105,00 |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 9,00 |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.073,00 |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 61,00 |
| 23.05.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -4,76% | 504,00 |
| 20.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 463,00 |
| 19.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 30,00 |
| 16.05.2025 | 21,60 | 21,80 | 21,00 | 21,80 | -0,91% | 811,00 |
| 15.05.2025 | 22,00 | 22,40 | 22,00 | 22,00 | -3,51% | 305,00 |
| 14.05.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | 822,00 |
| 13.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | 1.416,00 |
| 12.05.2025 | 21,00 | 22,20 | 21,00 | 22,20 | 8,82% | 271,00 |
| 09.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 8,51% | 1.050,00 |
| 07.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 120,00 |
| 06.05.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 560,00 |
| 05.05.2025 | 20,00 | 20,00 | 18,80 | 18,80 | -6,00% | 1.842,00 |
| 02.05.2025 | 20,80 | 20,80 | 20,00 | 20,00 | 0,00% | 252,00 |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 350,00 |
| 29.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 240,00 |
| 28.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | 255,00 |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 250,00 |