18,300€
1,67%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,30 | 18,40 | 17,90 | 18,10 | 0,56% | 289,00 |
| 13.02.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 2,27% | 568,00 |
| 12.02.2026 | 18,30 | 18,40 | 17,40 | 17,60 | -3,83% | 3.348,00 |
| 11.02.2026 | 17,80 | 18,40 | 17,80 | 18,30 | 3,39% | 5.049,00 |
| 10.02.2026 | 17,60 | 18,00 | 17,60 | 17,70 | -2,21% | 1.753,00 |
| 09.02.2026 | 17,60 | 18,10 | 17,00 | 18,10 | 1,69% | 4.765,00 |
| 06.02.2026 | 16,70 | 17,80 | 16,50 | 17,80 | 5,95% | 4.949,00 |
| 05.02.2026 | 16,80 | 17,20 | 16,40 | 16,80 | 0,60% | 5.780,00 |
| 04.02.2026 | 16,20 | 17,60 | 16,20 | 16,70 | 3,09% | 9.078,00 |
| 03.02.2026 | 16,20 | 16,30 | 15,90 | 16,20 | -0,61% | 2.609,00 |
| 02.02.2026 | 16,00 | 16,30 | 15,80 | 16,30 | 0,00% | 4.636,00 |
| 30.01.2026 | 15,50 | 16,50 | 15,50 | 16,30 | 1,24% | 8.822,00 |
| 29.01.2026 | 16,30 | 16,80 | 16,10 | 16,10 | -0,31% | 2.427,00 |
| 28.01.2026 | 16,05 | 16,45 | 15,95 | 16,15 | 0,94% | - |
| 27.01.2026 | 15,90 | 16,20 | 15,90 | 16,00 | -0,62% | 83,00 |
| 26.01.2026 | 15,90 | 16,20 | 15,50 | 16,10 | 1,90% | 1.342,00 |
| 23.01.2026 | 16,00 | 16,50 | 15,70 | 15,80 | 0,64% | 3.213,00 |
| 22.01.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -1,26% | 1.732,00 |
| 21.01.2026 | 15,90 | 16,40 | 15,60 | 15,90 | 0,63% | 2.396,00 |
| 20.01.2026 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | 873,00 |
| 19.01.2026 | 15,70 | 15,90 | 15,40 | 15,90 | 1,92% | 881,00 |
| 16.01.2026 | 15,60 | 16,10 | 15,60 | 15,60 | -1,89% | 1.177,00 |
| 15.01.2026 | 16,10 | 16,20 | 15,50 | 15,90 | -0,62% | 4.329,00 |
| 14.01.2026 | 15,70 | 16,60 | 15,70 | 16,00 | 1,91% | 11.834,00 |
| 13.01.2026 | 15,50 | 16,00 | 15,50 | 15,70 | 1,29% | 2.951,00 |
| 12.01.2026 | 15,50 | 15,60 | 15,20 | 15,50 | 0,65% | 1.826,00 |
| 09.01.2026 | 15,80 | 15,90 | 15,30 | 15,40 | -2,53% | 1.036,00 |
| 08.01.2026 | 15,20 | 15,80 | 15,10 | 15,80 | 4,64% | 5.110,00 |
| 07.01.2026 | 15,70 | 16,00 | 15,00 | 15,10 | -3,21% | 1.314,00 |
| 06.01.2026 | 15,70 | 16,10 | 15,60 | 15,60 | -1,89% | 1.078,00 |
| 05.01.2026 | 16,30 | 17,10 | 15,50 | 15,90 | -2,45% | 3.041,00 |
| 02.01.2026 | 16,10 | 16,30 | 15,90 | 16,30 | 1,24% | 1.324,00 |
| 30.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | 1.640,00 |
| 29.12.2025 | 15,70 | 16,10 | 15,70 | 15,90 | 0,63% | 1.485,00 |
| 23.12.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | 1.011,00 |
| 22.12.2025 | 16,10 | 16,50 | 16,10 | 16,20 | 1,25% | 657,00 |
| 19.12.2025 | 16,10 | 16,30 | 16,00 | 16,00 | 0,00% | 640,00 |
| 18.12.2025 | 16,60 | 16,70 | 16,00 | 16,00 | -3,61% | 855,00 |
| 17.12.2025 | 15,80 | 16,60 | 15,80 | 16,60 | 7,79% | 1.768,00 |
| 16.12.2025 | 16,40 | 16,40 | 15,40 | 15,40 | -4,94% | 460,00 |
| 15.12.2025 | 16,90 | 16,90 | 16,20 | 16,20 | -5,26% | 1.358,00 |
| 12.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 58,00 |
| 11.12.2025 | 17,50 | 17,50 | 16,90 | 17,00 | 0,59% | 2.568,00 |
| 10.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 3.509,00 |
| 08.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 60,00 |
| 05.12.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,30% | 88,00 |
| 04.12.2025 | 17,50 | 17,50 | 17,30 | 17,40 | 0,00% | 950,00 |
| 03.12.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | 267,00 |
| 02.12.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 400,00 |
| 01.12.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 3.290,00 |
| 28.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 105,00 |
| 26.11.2025 | 16,20 | 16,50 | 16,10 | 16,50 | 5,77% | 5.022,00 |
| 25.11.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -1,89% | 280,00 |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 812,00 |
| 21.11.2025 | 15,60 | 16,00 | 15,60 | 15,80 | -4,82% | 1.286,00 |
| 20.11.2025 | 16,90 | 16,90 | 16,60 | 16,60 | 0,61% | 338,00 |
| 19.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 100,00 |
| 18.11.2025 | 16,20 | 16,70 | 16,20 | 16,60 | 0,61% | 792,00 |
| 17.11.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | 800,00 |
| 14.11.2025 | 16,10 | 16,20 | 15,80 | 16,10 | -0,62% | 7.111,00 |
| 13.11.2025 | 16,00 | 16,20 | 16,00 | 16,20 | -0,61% | 215,00 |
| 12.11.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -2,40% | 1.095,00 |
| 11.11.2025 | 16,50 | 16,80 | 16,50 | 16,70 | 6,37% | 1.629,00 |
| 10.11.2025 | 16,20 | 16,20 | 15,70 | 15,70 | 0,64% | 287,00 |
| 07.11.2025 | 15,60 | 16,20 | 15,60 | 15,60 | 0,00% | 1.582,00 |
| 06.11.2025 | 15,70 | 15,80 | 15,40 | 15,60 | -0,64% | 1.456,00 |
| 05.11.2025 | 16,00 | 16,60 | 15,70 | 15,70 | -3,68% | 4.560,00 |
| 04.11.2025 | 16,70 | 16,90 | 16,30 | 16,30 | -2,98% | 548,00 |
| 03.11.2025 | 18,00 | 19,10 | 16,40 | 16,80 | -6,67% | 5.541,00 |
| 31.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 1.138,00 |
| 30.10.2025 | 17,70 | 17,90 | 17,70 | 17,70 | -0,56% | 1.141,00 |
| 29.10.2025 | 17,60 | 18,20 | 17,60 | 17,80 | 0,00% | 639,00 |
| 28.10.2025 | 17,90 | 17,90 | 17,70 | 17,80 | -1,66% | 626,00 |
| 24.10.2025 | 18,40 | 18,80 | 18,10 | 18,10 | -2,16% | 1.193,00 |
| 23.10.2025 | 18,10 | 19,20 | 18,10 | 18,50 | 4,52% | 3.465,00 |
| 22.10.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | 309,00 |
| 21.10.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -2,19% | 1.212,00 |
| 20.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 425,00 |
| 17.10.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | 760,00 |
| 16.10.2025 | 19,20 | 19,30 | 18,20 | 18,30 | -5,67% | 875,00 |
| 15.10.2025 | 19,80 | 19,80 | 19,30 | 19,40 | -1,02% | 235,00 |
| 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 |