16,680$
0,36%
Echtzeit-Aktienkurs SCE TRUST II
Bid:
Ask:
Aktienkurse zur SCE TRUST II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,72 | 16,72 | 16,68 | 16,68 | 0,36% | 4.700,00 |
| 14.10.2025 | 16,60 | 16,66 | 16,53 | 16,62 | 0,12% | 22.485,00 |
| 13.10.2025 | 16,75 | 16,78 | 16,51 | 16,60 | -0,36% | 25.043,00 |
| 10.10.2025 | 16,65 | 16,74 | 16,54 | 16,66 | -0,12% | 23.523,00 |
| 09.10.2025 | 16,92 | 16,92 | 16,52 | 16,68 | -1,59% | 37.568,00 |
| 08.10.2025 | 17,00 | 17,00 | 16,84 | 16,95 | 0,24% | 22.403,00 |
| 07.10.2025 | 17,16 | 17,16 | 16,85 | 16,91 | -1,23% | 31.038,00 |
| 06.10.2025 | 17,19 | 17,20 | 17,01 | 17,12 | -0,58% | 16.135,00 |
| 03.10.2025 | 17,10 | 17,22 | 17,10 | 17,22 | -0,35% | 5.905,00 |
| 02.10.2025 | 17,33 | 17,38 | 17,26 | 17,28 | -0,23% | 9.198,00 |
| 01.10.2025 | 17,20 | 17,33 | 17,19 | 17,32 | 0,99% | 29.756,00 |
| 30.09.2025 | 17,47 | 17,60 | 17,13 | 17,15 | -1,55% | 55.380,00 |
| 29.09.2025 | 17,20 | 17,49 | 17,05 | 17,42 | 1,99% | 36.800,00 |
| 26.09.2025 | 17,18 | 17,30 | 17,05 | 17,08 | -0,70% | 19.881,00 |
| 25.09.2025 | 17,26 | 17,30 | 17,18 | 17,20 | -0,58% | 13.593,00 |
| 24.09.2025 | 17,35 | 17,44 | 17,26 | 17,30 | 0,17% | 15.522,00 |
| 23.09.2025 | 17,50 | 17,53 | 17,27 | 17,27 | -1,62% | 12.806,00 |
| 22.09.2025 | 17,55 | 17,62 | 17,50 | 17,56 | 0,31% | 19.145,00 |
| 19.09.2025 | 17,66 | 17,77 | 17,50 | 17,50 | -0,91% | 16.319,00 |
| 18.09.2025 | 17,84 | 17,86 | 17,65 | 17,66 | -0,67% | 27.562,00 |
| 17.09.2025 | 17,80 | 17,85 | 17,65 | 17,78 | 0,17% | 25.584,00 |
| 16.09.2025 | 17,77 | 17,94 | 17,75 | 17,75 | -0,19% | 28.546,00 |
| 15.09.2025 | 17,83 | 17,95 | 17,75 | 17,78 | 0,30% | 31.707,00 |
| 12.09.2025 | 17,82 | 17,82 | 17,53 | 17,73 | -1,61% | 23.329,00 |
| 11.09.2025 | 17,67 | 18,06 | 17,67 | 18,02 | 1,98% | 24.008,00 |
| 10.09.2025 | 17,59 | 17,70 | 17,49 | 17,67 | 0,68% | 16.368,00 |
| 09.09.2025 | 17,48 | 17,60 | 17,28 | 17,55 | 0,63% | 43.839,00 |
| 08.09.2025 | 17,31 | 17,46 | 17,26 | 17,44 | 1,34% | 65.591,00 |
| 05.09.2025 | 17,07 | 17,23 | 17,01 | 17,21 | 1,12% | 55.258,00 |
| 04.09.2025 | 17,00 | 17,16 | 17,00 | 17,02 | 0,00% | 315.283,00 |
| 03.09.2025 | 17,11 | 17,16 | 17,00 | 17,02 | -0,12% | 33.621,00 |
| 02.09.2025 | 17,10 | 17,10 | 16,92 | 17,04 | 0,77% | 52.490,00 |
| 29.08.2025 | 17,38 | 17,38 | 16,89 | 16,91 | -0,88% | 31.610,00 |
| 28.08.2025 | 17,09 | 17,20 | 17,00 | 17,06 | -0,41% | 53.708,00 |
| 27.08.2025 | 17,42 | 17,60 | 17,12 | 17,13 | -1,38% | 18.822,00 |
| 26.08.2025 | 17,57 | 17,79 | 17,23 | 17,37 | 0,06% | 18.216,00 |
| 25.08.2025 | 17,70 | 17,91 | 17,35 | 17,36 | -2,14% | 20.848,00 |
| 22.08.2025 | 17,43 | 17,80 | 17,43 | 17,74 | 0,91% | 20.663,00 |
| 21.08.2025 | 17,40 | 17,60 | 17,31 | 17,58 | 0,80% | 31.133,00 |
| 20.08.2025 | 17,35 | 17,50 | 17,35 | 17,44 | 0,40% | 16.632,00 |
| 19.08.2025 | 17,40 | 17,44 | 17,19 | 17,37 | 0,95% | 11.590,00 |
| 18.08.2025 | 17,55 | 17,55 | 17,10 | 17,21 | -0,62% | 12.604,00 |
| 15.08.2025 | 17,44 | 17,44 | 17,30 | 17,31 | -0,37% | 6.084,00 |
| 14.08.2025 | 17,34 | 17,47 | 17,27 | 17,38 | -0,17% | 7.615,00 |
| 13.08.2025 | 17,26 | 17,53 | 17,23 | 17,41 | 1,69% | 65.631,00 |
| 12.08.2025 | 17,25 | 17,25 | 17,02 | 17,12 | -0,35% | 10.230,00 |
| 11.08.2025 | 16,92 | 17,20 | 16,92 | 17,18 | 1,24% | 26.870,00 |
| 08.08.2025 | 16,78 | 17,00 | 16,78 | 16,97 | 0,47% | 149.429,00 |
| 07.08.2025 | 17,39 | 17,39 | 16,52 | 16,89 | -2,43% | 53.710,00 |
| 06.08.2025 | 17,25 | 17,40 | 17,25 | 17,31 | 0,17% | 10.146,00 |
| 05.08.2025 | 16,87 | 17,35 | 16,61 | 17,28 | 1,17% | 16.643,00 |
| 04.08.2025 | 16,59 | 17,12 | 16,49 | 17,08 | 2,95% | 31.184,00 |
| 01.08.2025 | 16,35 | 16,67 | 16,21 | 16,59 | 0,73% | 57.884,00 |
| 31.07.2025 | 16,20 | 16,59 | 16,10 | 16,47 | 2,43% | 237.246,00 |
| 30.07.2025 | 16,25 | 16,33 | 16,03 | 16,08 | -0,59% | 215.859,00 |
| 29.07.2025 | 16,27 | 16,40 | 16,10 | 16,18 | -0,28% | 77.747,00 |
| 28.07.2025 | 16,32 | 16,36 | 16,15 | 16,22 | -0,34% | 16.040,00 |
| 25.07.2025 | 16,37 | 16,49 | 16,13 | 16,28 | 0,53% | 16.988,00 |
| 24.07.2025 | 16,48 | 16,50 | 16,17 | 16,19 | -1,22% | 6.239,00 |
| 23.07.2025 | 16,35 | 16,54 | 16,30 | 16,39 | -0,06% | 11.162,00 |
| 22.07.2025 | 16,20 | 16,43 | 16,17 | 16,40 | 0,61% | 10.607,00 |
| 21.07.2025 | 16,31 | 16,60 | 16,14 | 16,30 | 0,62% | 10.367,00 |
| 18.07.2025 | 16,23 | 16,25 | 16,09 | 16,20 | 0,12% | 12.098,00 |
| 17.07.2025 | 16,51 | 16,51 | 16,12 | 16,18 | -0,12% | 3.587,00 |
| 16.07.2025 | 16,26 | 16,30 | 16,08 | 16,20 | -0,60% | 15.199,00 |
| 15.07.2025 | 16,38 | 16,38 | 16,28 | 16,30 | -0,20% | 7.995,00 |
| 14.07.2025 | 16,66 | 16,70 | 16,33 | 16,33 | -1,00% | 8.079,00 |
| 11.07.2025 | 16,68 | 16,88 | 16,48 | 16,50 | -1,81% | 8.533,00 |
| 10.07.2025 | 16,60 | 16,83 | 16,60 | 16,80 | -0,24% | 4.975,00 |
| 09.07.2025 | 16,69 | 16,95 | 16,54 | 16,84 | 0,81% | 13.452,00 |
| 08.07.2025 | 16,62 | 16,73 | 16,54 | 16,71 | 0,03% | 5.866,00 |
| 07.07.2025 | 16,62 | 16,72 | 16,41 | 16,70 | 0,00% | 15.451,00 |
| 03.07.2025 | 16,51 | 16,77 | 16,40 | 16,70 | 1,21% | 7.817,00 |
| 02.07.2025 | 16,55 | 16,56 | 16,43 | 16,50 | 0,79% | 12.194,00 |
| 01.07.2025 | 16,45 | 16,81 | 16,28 | 16,37 | 0,68% | 29.691,00 |
| 30.06.2025 | 16,80 | 16,91 | 16,25 | 16,26 | -2,98% | 49.882,00 |
| 27.06.2025 | 16,69 | 16,95 | 16,69 | 16,76 | 0,00% | 11.894,00 |
| 26.06.2025 | 16,63 | 16,80 | 16,60 | 16,76 | -0,24% | 4.820,00 |
| 25.06.2025 | 16,69 | 16,89 | 16,35 | 16,80 | 0,90% | 25.710,00 |
| 24.06.2025 | 16,71 | 16,86 | 16,65 | 16,65 | 0,12% | 8.338,00 |
| 23.06.2025 | 16,47 | 16,70 | 16,40 | 16,63 | 0,67% | 13.036,00 |
| 20.06.2025 | 17,06 | 17,06 | 16,46 | 16,52 | 0,61% | 12.321,00 |
| 18.06.2025 | 16,82 | 16,82 | 16,42 | 16,42 | -1,79% | 14.442,00 |
| 17.06.2025 | 16,72 | 17,00 | 16,71 | 16,72 | -0,39% | 17.624,00 |
| 16.06.2025 | 16,70 | 16,85 | 16,49 | 16,79 | 2,10% | 19.038,00 |
| 13.06.2025 | 16,53 | 16,60 | 16,43 | 16,44 | -2,38% | 7.632,00 |
| 12.06.2025 | 16,85 | 16,86 | 16,64 | 16,84 | 0,72% | 11.013,00 |
| 11.06.2025 | 17,00 | 17,11 | 16,72 | 16,72 | -1,07% | 18.717,00 |
| 10.06.2025 | 16,87 | 16,90 | 16,65 | 16,90 | 0,96% | 7.810,00 |
| 09.06.2025 | 17,02 | 17,08 | 16,74 | 16,74 | -1,61% | 17.372,00 |
| 06.06.2025 | 17,22 | 17,27 | 17,01 | 17,01 | -0,80% | 3.665,00 |
| 05.06.2025 | 17,37 | 17,37 | 17,03 | 17,15 | 0,76% | 7.209,00 |
| 04.06.2025 | 17,27 | 17,27 | 17,02 | 17,02 | -0,29% | 5.853,00 |
| 03.06.2025 | 17,53 | 17,61 | 17,07 | 17,07 | -2,46% | 11.935,00 |
| 02.06.2025 | 17,24 | 17,65 | 17,02 | 17,50 | -0,06% | 22.665,00 |
| 30.05.2025 | 16,99 | 17,59 | 16,99 | 17,51 | 2,31% | 43.190,00 |
| 29.05.2025 | 17,20 | 17,21 | 16,91 | 17,12 | 0,68% | 5.054,00 |
| 28.05.2025 | 17,27 | 17,27 | 17,00 | 17,00 | -0,64% | 8.210,00 |
| 27.05.2025 | 17,17 | 17,37 | 17,09 | 17,11 | 0,18% | 12.670,00 |
| 23.05.2025 | 17,13 | 17,17 | 16,75 | 17,08 | 0,04% | 18.768,00 |