17,950$
-0,28%
Echtzeit-Aktienkurs SCE TRUST II
Bid:
Ask:
Aktienkurse zur SCE TRUST II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,07 | 18,10 | 17,78 | 17,92 | -0,44% | 18.097,00 |
| 12.03.2025 | 18,15 | 18,26 | 17,90 | 18,00 | -0,61% | 18.969,00 |
| 11.03.2025 | 18,36 | 18,48 | 18,11 | 18,11 | -1,36% | 17.630,00 |
| 10.03.2025 | 18,41 | 18,63 | 18,07 | 18,36 | -0,22% | 15.215,00 |
| 07.03.2025 | 18,40 | 18,59 | 18,36 | 18,40 | -0,54% | 18.233,00 |
| 06.03.2025 | 18,52 | 18,84 | 18,25 | 18,50 | -1,28% | 25.683,00 |
| 05.03.2025 | 18,80 | 18,84 | 18,31 | 18,74 | 0,16% | 14.468,00 |
| 04.03.2025 | 18,61 | 18,81 | 18,50 | 18,71 | 0,32% | 19.376,00 |
| 03.03.2025 | 18,40 | 18,73 | 18,40 | 18,65 | 1,25% | 13.384,00 |
| 28.02.2025 | 18,21 | 18,63 | 18,21 | 18,42 | 0,33% | 22.729,00 |
| 27.02.2025 | 18,32 | 18,59 | 18,26 | 18,36 | 0,55% | 15.551,00 |
| 26.02.2025 | 18,40 | 18,63 | 18,26 | 18,26 | -0,38% | 19.690,00 |
| 25.02.2025 | 18,12 | 18,33 | 18,08 | 18,33 | 1,21% | 13.125,00 |
| 24.02.2025 | 18,17 | 18,29 | 18,06 | 18,11 | -0,88% | 20.818,00 |
| 21.02.2025 | 18,28 | 18,43 | 18,19 | 18,27 | -0,16% | 20.962,00 |
| 20.02.2025 | 17,93 | 18,40 | 17,85 | 18,30 | 1,67% | 42.104,00 |
| 19.02.2025 | 17,83 | 18,09 | 17,74 | 18,00 | 0,87% | 28.227,00 |
| 18.02.2025 | 18,42 | 18,42 | 17,83 | 17,85 | 0,20% | 19.404,00 |
| 14.02.2025 | 17,80 | 17,98 | 17,63 | 17,81 | -0,45% | 29.774,00 |
| 13.02.2025 | 18,02 | 18,02 | 17,63 | 17,89 | 0,62% | 46.461,00 |
| 12.02.2025 | 17,77 | 17,94 | 17,72 | 17,78 | -0,22% | 196.474,00 |
| 11.02.2025 | 18,05 | 18,09 | 17,81 | 17,82 | -0,83% | 14.046,00 |
| 10.02.2025 | 17,83 | 18,05 | 17,82 | 17,97 | 1,24% | 19.219,00 |
| 07.02.2025 | 17,98 | 17,99 | 17,75 | 17,75 | -1,22% | 29.282,00 |
| 06.02.2025 | 18,10 | 18,10 | 17,57 | 17,97 | -0,50% | 55.082,00 |
| 05.02.2025 | 18,09 | 18,19 | 18,00 | 18,06 | 0,67% | 24.009,00 |
| 04.02.2025 | 17,61 | 17,97 | 17,61 | 17,94 | 1,07% | 15.616,00 |
| 03.02.2025 | 17,60 | 17,75 | 17,44 | 17,75 | 0,85% | 26.408,00 |
| 31.01.2025 | 17,80 | 18,00 | 17,60 | 17,60 | -2,11% | 24.431,00 |
| 30.01.2025 | 18,09 | 18,28 | 17,90 | 17,98 | -0,72% | 19.219,00 |
| 29.01.2025 | 18,00 | 18,57 | 17,95 | 18,11 | 0,06% | 36.017,00 |
| 28.01.2025 | 18,30 | 18,30 | 18,00 | 18,10 | -0,28% | 17.873,00 |
| 27.01.2025 | 17,69 | 18,36 | 17,61 | 18,15 | 1,34% | 36.453,00 |
| 24.01.2025 | 18,19 | 18,29 | 17,72 | 17,91 | -2,50% | 46.307,00 |
| 23.01.2025 | 18,37 | 18,50 | 18,26 | 18,37 | -0,76% | 24.047,00 |
| 22.01.2025 | 18,59 | 18,78 | 18,24 | 18,51 | 0,54% | 81.335,00 |
| 21.01.2025 | 18,36 | 18,50 | 18,21 | 18,41 | 0,60% | 21.518,00 |
| 17.01.2025 | 18,35 | 18,60 | 18,20 | 18,30 | -0,11% | 102.827,00 |
| 16.01.2025 | 18,20 | 18,85 | 17,97 | 18,32 | 1,16% | 36.478,00 |
| 15.01.2025 | 18,45 | 18,84 | 18,00 | 18,11 | -1,84% | 148.900,00 |
| 14.01.2025 | 17,40 | 18,45 | 17,32 | 18,45 | 5,83% | 95.894,00 |
| 13.01.2025 | 17,84 | 17,87 | 16,96 | 17,43 | -3,90% | 91.130,00 |
| 10.01.2025 | 18,53 | 18,86 | 17,96 | 18,14 | -5,18% | 135.517,00 |
| 08.01.2025 | 19,45 | 19,45 | 18,40 | 19,13 | -2,50% | 70.767,00 |
| 07.01.2025 | 19,85 | 19,89 | 19,62 | 19,62 | -2,99% | 13.620,00 |
| 06.01.2025 | 20,26 | 20,39 | 20,19 | 20,22 | -0,57% | 9.298,00 |
| 03.01.2025 | 19,80 | 20,34 | 19,75 | 20,34 | 3,51% | 10.530,00 |
| 02.01.2025 | 19,65 | 19,66 | 19,40 | 19,65 | 1,55% | 12.054,00 |
| 31.12.2024 | 19,40 | 19,53 | 19,35 | 19,35 | -0,51% | 103.866,00 |
| 30.12.2024 | 19,31 | 19,45 | 19,01 | 19,45 | 0,36% | 26.896,00 |
| 27.12.2024 | 19,30 | 19,41 | 19,30 | 19,38 | 0,21% | 31.563,00 |
| 26.12.2024 | 19,40 | 19,49 | 19,30 | 19,34 | -0,86% | 24.289,00 |
| 24.12.2024 | 19,89 | 19,89 | 19,41 | 19,51 | -1,03% | 8.065,00 |
| 23.12.2024 | 19,81 | 19,94 | 19,71 | 19,71 | -1,45% | 9.395,00 |
| 20.12.2024 | 19,67 | 20,00 | 19,67 | 20,00 | 1,68% | 15.671,00 |
| 19.12.2024 | 19,71 | 19,78 | 19,63 | 19,67 | -0,77% | 23.224,00 |
| 18.12.2024 | 20,30 | 20,30 | 19,82 | 19,82 | -1,89% | 10.603,00 |
| 17.12.2024 | 20,43 | 20,43 | 20,16 | 20,21 | -0,47% | 14.155,00 |
| 16.12.2024 | 20,70 | 20,85 | 20,30 | 20,30 | -1,46% | 20.727,00 |
| 13.12.2024 | 20,72 | 20,76 | 20,28 | 20,60 | -1,76% | 20.182,00 |
| 12.12.2024 | 21,65 | 21,65 | 20,96 | 20,97 | -0,85% | 7.429,00 |
| 11.12.2024 | 21,52 | 21,69 | 21,12 | 21,15 | -1,42% | 11.489,00 |
| 10.12.2024 | 21,30 | 21,52 | 21,10 | 21,46 | 0,82% | 17.615,00 |
| 09.12.2024 | 21,45 | 21,50 | 21,26 | 21,28 | -1,57% | 5.988,00 |
| 06.12.2024 | 21,65 | 21,66 | 21,31 | 21,62 | 0,19% | 9.278,00 |
| 05.12.2024 | 21,43 | 21,60 | 21,30 | 21,58 | 1,46% | 35.965,00 |
| 04.12.2024 | 21,27 | 21,43 | 21,22 | 21,27 | 0,13% | 21.154,00 |
| 03.12.2024 | 21,19 | 21,35 | 21,11 | 21,24 | 0,58% | 21.576,00 |
| 02.12.2024 | 21,15 | 21,20 | 21,01 | 21,12 | 0,57% | 8.769,00 |
| 29.11.2024 | 21,14 | 21,20 | 21,00 | 21,00 | -0,73% | 4.359,00 |
| 27.11.2024 | 21,21 | 21,27 | 21,13 | 21,16 | -0,26% | 10.188,00 |
| 26.11.2024 | 21,00 | 21,21 | 21,00 | 21,21 | -0,22% | 7.609,00 |
| 25.11.2024 | 21,24 | 21,46 | 21,07 | 21,26 | -0,11% | 6.433,00 |
| 22.11.2024 | 21,22 | 21,28 | 21,18 | 21,28 | 0,57% | 2.752,00 |
| 21.11.2024 | 21,17 | 21,17 | 21,16 | 21,16 | 0,47% | 770,00 |
| 20.11.2024 | 21,00 | 21,07 | 20,87 | 21,06 | 0,31% | 12.290,00 |
| 19.11.2024 | 20,98 | 21,03 | 20,86 | 21,00 | 0,41% | 21.999,00 |
| 18.11.2024 | 21,00 | 21,00 | 20,86 | 20,91 | -0,57% | 9.252,00 |
| 15.11.2024 | 20,80 | 21,03 | 20,80 | 21,03 | -0,47% | 7.869,00 |
| 14.11.2024 | 20,87 | 21,22 | 20,83 | 21,13 | 1,20% | 21.659,00 |
| 13.11.2024 | 21,07 | 21,25 | 20,78 | 20,88 | -0,10% | 20.311,00 |
| 12.11.2024 | 21,12 | 21,12 | 20,88 | 20,90 | -0,90% | 13.704,00 |
| 11.11.2024 | 21,35 | 21,35 | 20,95 | 21,09 | -0,66% | 15.073,00 |
| 08.11.2024 | 21,17 | 21,40 | 21,08 | 21,23 | 0,66% | 19.539,00 |
| 07.11.2024 | 20,84 | 21,09 | 20,81 | 21,09 | 0,48% | 11.266,00 |
| 06.11.2024 | 21,05 | 21,05 | 20,92 | 20,99 | -1,18% | 4.776,00 |
| 05.11.2024 | 21,13 | 21,35 | 21,00 | 21,24 | 0,69% | 7.862,00 |
| 04.11.2024 | 21,24 | 21,25 | 20,85 | 21,09 | 0,73% | 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 |