21,190$
0,46%
Echtzeit-Aktienkurs SCE TRUST II
Bid:
Ask:
Aktienkurse zur SCE TRUST II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,24 | 21,25 | 20,85 | 21,09 | 0,74% | 8.568,00 |
| 01.11.2024 | 21,24 | 21,24 | 20,80 | 20,94 | -0,95% | 16.459,00 |
| 31.10.2024 | 20,91 | 21,15 | 20,70 | 21,14 | 0,76% | 17.528,00 |
| 30.10.2024 | 21,17 | 21,25 | 20,98 | 20,98 | -0,71% | 6.892,00 |
| 29.10.2024 | 21,16 | 21,21 | 20,97 | 21,13 | -0,75% | 8.475,00 |
| 28.10.2024 | 21,13 | 21,35 | 20,96 | 21,29 | 1,04% | 8.723,00 |
| 25.10.2024 | 21,03 | 21,29 | 20,91 | 21,07 | 0,19% | 17.996,00 |
| 24.10.2024 | 21,20 | 21,20 | 20,97 | 21,03 | -0,05% | 9.607,00 |
| 23.10.2024 | 21,09 | 21,22 | 21,03 | 21,04 | -1,22% | 10.290,00 |
| 22.10.2024 | 21,34 | 21,34 | 21,10 | 21,30 | -0,09% | 8.331,00 |
| 21.10.2024 | 21,26 | 21,37 | 21,15 | 21,32 | -0,74% | 12.076,00 |
| 18.10.2024 | 21,53 | 21,69 | 21,42 | 21,48 | -0,60% | 12.033,00 |
| 17.10.2024 | 21,56 | 21,64 | 21,49 | 21,61 | -0,08% | 12.011,00 |
| 16.10.2024 | 21,58 | 21,65 | 21,54 | 21,63 | 0,45% | 12.509,00 |
| 15.10.2024 | 21,59 | 21,59 | 21,45 | 21,53 | -0,09% | 51.366,00 |
| 14.10.2024 | 21,54 | 21,55 | 21,40 | 21,55 | 0,05% | 5.725,00 |
| 11.10.2024 | 21,15 | 21,54 | 21,15 | 21,54 | 1,58% | 13.252,00 |
| 10.10.2024 | 21,26 | 21,36 | 21,12 | 21,21 | -0,62% | 7.263,00 |
| 09.10.2024 | 21,38 | 21,38 | 21,15 | 21,34 | 0,23% | 3.375,00 |
| 08.10.2024 | 21,23 | 21,29 | 21,17 | 21,29 | -0,01% | 4.902,00 |
| 07.10.2024 | 21,26 | 21,38 | 21,07 | 21,29 | -0,25% | 13.660,00 |
| 04.10.2024 | 21,44 | 21,44 | 21,24 | 21,34 | 0,20% | 5.880,00 |
| 03.10.2024 | 21,45 | 21,45 | 21,28 | 21,30 | 0,03% | 3.793,00 |
| 02.10.2024 | 21,35 | 21,36 | 21,29 | 21,29 | -0,27% | 6.330,00 |
| 01.10.2024 | 21,22 | 21,35 | 21,21 | 21,35 | 0,00% | 12.665,00 |
| 30.09.2024 | 21,42 | 21,51 | 21,28 | 21,35 | -0,88% | 33.016,00 |
| 27.09.2024 | 21,49 | 21,54 | 21,45 | 21,54 | 0,19% | 3.583,00 |
| 26.09.2024 | 21,53 | 21,54 | 21,38 | 21,50 | 0,11% | 11.956,00 |
| 25.09.2024 | 21,39 | 21,48 | 21,35 | 21,48 | 0,36% | 7.286,00 |
| 24.09.2024 | 21,42 | 21,45 | 21,25 | 21,40 | -0,22% | 7.797,00 |
| 23.09.2024 | 21,44 | 21,50 | 21,42 | 21,45 | 0,08% | 8.099,00 |
| 20.09.2024 | 21,40 | 21,47 | 21,34 | 21,43 | 0,19% | 12.424,00 |
| 19.09.2024 | 21,51 | 21,51 | 21,33 | 21,39 | 0,55% | 4.545,00 |
| 18.09.2024 | 21,35 | 21,42 | 21,25 | 21,27 | -0,23% | 5.878,00 |
| 17.09.2024 | 21,49 | 21,55 | 21,31 | 21,32 | 0,00% | 11.798,00 |
| 16.09.2024 | 21,50 | 21,54 | 21,26 | 21,32 | -0,33% | 27.141,00 |
| 13.09.2024 | 21,34 | 21,57 | 21,34 | 21,39 | -1,16% | 11.561,00 |
| 12.09.2024 | 21,62 | 21,68 | 21,44 | 21,64 | -0,09% | 13.749,00 |
| 11.09.2024 | 21,42 | 21,66 | 21,33 | 21,66 | 0,60% | 15.380,00 |
| 10.09.2024 | 21,36 | 21,59 | 21,26 | 21,53 | 0,80% | 15.044,00 |
| 09.09.2024 | 21,04 | 21,36 | 21,04 | 21,36 | 1,04% | 9.300,00 |
| 06.09.2024 | 21,10 | 21,14 | 20,94 | 21,14 | -0,09% | 9.225,00 |
| 05.09.2024 | 20,93 | 21,16 | 20,85 | 21,16 | 2,00% | 16.181,00 |
| 04.09.2024 | 20,69 | 20,79 | 20,65 | 20,75 | 0,85% | 7.771,00 |
| 03.09.2024 | 20,83 | 20,84 | 20,50 | 20,57 | -0,15% | 11.115,00 |
| 30.08.2024 | 20,79 | 20,85 | 20,40 | 20,60 | -1,29% | 58.597,00 |
| 29.08.2024 | 20,84 | 21,00 | 20,84 | 20,87 | 0,19% | 5.564,00 |
| 28.08.2024 | 20,95 | 21,03 | 20,83 | 20,83 | -0,56% | 7.193,00 |
| 27.08.2024 | 21,00 | 21,02 | 20,73 | 20,95 | 0,10% | 3.776,00 |
| 26.08.2024 | 21,13 | 21,14 | 20,89 | 20,93 | 0,08% | 8.453,00 |
| 23.08.2024 | 21,01 | 21,10 | 20,86 | 20,91 | -0,12% | 5.290,00 |
| 22.08.2024 | 20,82 | 20,97 | 20,82 | 20,94 | -0,17% | 1.920,00 |
| 21.08.2024 | 20,63 | 20,97 | 20,63 | 20,97 | 1,22% | 7.581,00 |
| 20.08.2024 | 20,61 | 20,75 | 20,59 | 20,72 | 0,07% | 4.637,00 |
| 19.08.2024 | 20,56 | 20,97 | 20,56 | 20,70 | 1,18% | 8.553,00 |
| 16.08.2024 | 20,39 | 20,70 | 20,39 | 20,46 | -0,08% | 9.883,00 |
| 15.08.2024 | 20,60 | 20,70 | 20,39 | 20,48 | -0,29% | 20.531,00 |
| 14.08.2024 | 20,61 | 20,69 | 20,47 | 20,54 | 0,07% | 3.549,00 |
| 13.08.2024 | 20,50 | 20,59 | 20,41 | 20,52 | 0,79% | 11.951,00 |
| 12.08.2024 | 20,38 | 20,46 | 20,34 | 20,36 | 0,24% | 8.405,00 |
| 09.08.2024 | 20,42 | 20,42 | 20,31 | 20,31 | -0,39% | 2.681,00 |
| 08.08.2024 | 20,45 | 20,59 | 20,32 | 20,39 | 0,79% | 12.361,00 |
| 07.08.2024 | 20,36 | 20,52 | 20,23 | 20,23 | -0,64% | 14.797,00 |
| 06.08.2024 | 20,33 | 20,39 | 19,96 | 20,36 | 1,75% | 11.612,00 |
| 05.08.2024 | 20,00 | 20,20 | 19,93 | 20,01 | -0,94% | 10.815,00 |
| 02.08.2024 | 20,47 | 20,47 | 20,04 | 20,20 | 0,00% | 10.739,00 |
| 01.08.2024 | 20,18 | 20,33 | 20,06 | 20,20 | -0,30% | 28.240,00 |
| 31.07.2024 | 20,27 | 20,30 | 20,09 | 20,26 | -0,83% | 9.942,00 |
| 30.07.2024 | 20,15 | 20,43 | 20,15 | 20,43 | 1,34% | 11.286,00 |
| 29.07.2024 | 20,08 | 20,16 | 20,01 | 20,16 | 0,50% | 4.854,00 |
| 26.07.2024 | 20,33 | 20,37 | 20,05 | 20,06 | -1,01% | 9.721,00 |
| 25.07.2024 | 20,35 | 20,35 | 20,26 | 20,26 | 0,17% | 2.458,00 |
| 24.07.2024 | 20,29 | 20,29 | 20,12 | 20,23 | -0,25% | 8.700,00 |
| 23.07.2024 | 20,48 | 20,48 | 20,28 | 20,28 | -0,88% | 9.512,00 |
| 22.07.2024 | 20,37 | 20,49 | 20,35 | 20,46 | 0,98% | 8.064,00 |
| 19.07.2024 | 20,32 | 20,45 | 20,26 | 20,26 | -0,87% | 8.174,00 |
| 18.07.2024 | 20,47 | 20,50 | 20,25 | 20,44 | 0,20% | 7.943,00 |
| 17.07.2024 | 20,39 | 20,48 | 20,28 | 20,40 | -0,01% | 14.312,00 |
| 16.07.2024 | 20,27 | 20,43 | 20,25 | 20,40 | 0,79% | 11.944,00 |
| 15.07.2024 | 20,29 | 20,29 | 20,16 | 20,24 | 0,10% | 15.190,00 |
| 12.07.2024 | 20,16 | 20,29 | 20,16 | 20,22 | 0,30% | 31.407,00 |
| 11.07.2024 | 19,98 | 20,16 | 19,98 | 20,16 | 1,46% | 5.890,00 |
| 10.07.2024 | 19,89 | 20,01 | 19,84 | 19,87 | 0,61% | 11.631,00 |
| 09.07.2024 | 20,00 | 20,07 | 19,70 | 19,75 | -1,94% | 13.576,00 |
| 08.07.2024 | 20,19 | 20,19 | 20,10 | 20,14 | -0,25% | 5.505,00 |
| 05.07.2024 | 20,20 | 20,20 | 20,10 | 20,19 | -0,05% | 4.785,00 |
| 03.07.2024 | 20,20 | 20,20 | 20,04 | 20,20 | 0,10% | 4.203,00 |
| 02.07.2024 | 20,17 | 20,18 | 20,11 | 20,18 | 0,05% | 8.570,00 |
| 01.07.2024 | 19,98 | 20,20 | 19,98 | 20,17 | 1,36% | 14.442,00 |
| 28.06.2024 | 19,82 | 19,91 | 19,76 | 19,90 | 0,10% | 6.064,00 |
| 27.06.2024 | 20,06 | 20,10 | 19,88 | 19,88 | -1,20% | 11.262,00 |
| 26.06.2024 | 19,97 | 20,15 | 19,97 | 20,12 | 0,81% | 10.369,00 |
| 25.06.2024 | 19,97 | 20,04 | 19,90 | 19,96 | -0,20% | 9.838,00 |
| 24.06.2024 | 20,04 | 20,14 | 20,00 | 20,00 | 0,39% | 4.231,00 |
| 21.06.2024 | 19,97 | 20,07 | 19,85 | 19,92 | -0,14% | 5.284,00 |
| 20.06.2024 | 19,97 | 20,05 | 19,95 | 19,95 | -0,79% | 2.146,00 |
| 18.06.2024 | 19,88 | 20,20 | 19,88 | 20,11 | 2,03% | 14.307,00 |
| 17.06.2024 | 20,07 | 20,15 | 19,71 | 19,71 | -0,35% | 9.507,00 |
| 14.06.2024 | 20,15 | 20,24 | 19,78 | 19,78 | -3,23% | 17.973,00 |
| 13.06.2024 | 20,27 | 20,46 | 20,09 | 20,44 | 0,54% | 8.642,00 |