Echtzeit-Aktienkurs SCE TRUST III
Bid:
Ask:
Aktienkurse zur SCE TRUST III Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,34 | 25,34 | 25,31 | 25,33 | 0,08% | 32.775,00 |
| 01.11.2024 | 25,30 | 25,33 | 25,30 | 25,31 | -0,08% | 87.915,00 |
| 31.10.2024 | 25,29 | 25,33 | 25,28 | 25,33 | 0,08% | 212.850,00 |
| 30.10.2024 | 25,26 | 25,31 | 25,26 | 25,31 | 0,08% | 23.507,00 |
| 29.10.2024 | 25,26 | 25,29 | 25,24 | 25,29 | 0,00% | 13.971,00 |
| 28.10.2024 | 25,22 | 25,29 | 25,22 | 25,29 | 0,16% | 20.283,00 |
| 25.10.2024 | 25,27 | 25,27 | 25,22 | 25,25 | -0,08% | 8.739,00 |
| 24.10.2024 | 25,24 | 25,27 | 25,24 | 25,27 | 0,00% | 11.432,00 |
| 23.10.2024 | 25,25 | 25,27 | 25,24 | 25,27 | 0,00% | 1.921,00 |
| 22.10.2024 | 25,20 | 25,27 | 25,18 | 25,27 | 0,16% | 57.273,00 |
| 21.10.2024 | 25,21 | 25,24 | 25,19 | 25,23 | -0,08% | 24.557,00 |
| 18.10.2024 | 25,20 | 25,25 | 25,19 | 25,25 | 0,08% | 8.845,00 |
| 17.10.2024 | 25,18 | 25,23 | 25,17 | 25,23 | 0,18% | 7.886,00 |
| 16.10.2024 | 25,17 | 25,19 | 25,15 | 25,19 | 0,06% | 13.629,00 |
| 15.10.2024 | 25,17 | 25,18 | 25,14 | 25,17 | 0,00% | 28.298,00 |
| 14.10.2024 | 25,15 | 25,17 | 25,14 | 25,17 | 0,08% | 10.799,00 |
| 11.10.2024 | 25,12 | 25,16 | 25,11 | 25,15 | 0,00% | 32.401,00 |
| 10.10.2024 | 25,14 | 25,15 | 25,13 | 25,15 | 0,00% | 5.770,00 |
| 09.10.2024 | 25,14 | 25,15 | 25,09 | 25,15 | 0,04% | 33.647,00 |
| 08.10.2024 | 25,10 | 25,14 | 25,07 | 25,14 | 0,12% | 15.514,00 |
| 07.10.2024 | 25,13 | 25,15 | 25,07 | 25,11 | -0,16% | 57.789,00 |
| 04.10.2024 | 25,15 | 25,17 | 25,13 | 25,15 | -0,08% | 23.449,00 |
| 03.10.2024 | 25,12 | 25,17 | 25,12 | 25,17 | 0,12% | 17.064,00 |
| 02.10.2024 | 25,08 | 25,16 | 25,06 | 25,14 | 0,24% | 55.800,00 |
| 01.10.2024 | 25,04 | 25,08 | 25,02 | 25,08 | 0,40% | 46.486,00 |
| 30.09.2024 | 26,85 | 26,85 | 24,96 | 24,98 | -0,40% | 120.650,00 |
| 27.09.2024 | 25,07 | 25,11 | 25,05 | 25,08 | -0,04% | 16.814,00 |
| 26.09.2024 | 25,07 | 25,12 | 25,05 | 25,09 | -0,08% | 25.161,00 |
| 25.09.2024 | 25,08 | 25,14 | 25,06 | 25,11 | -0,04% | 17.498,00 |
| 24.09.2024 | 25,12 | 25,12 | 25,07 | 25,12 | 0,00% | 30.985,00 |
| 23.09.2024 | 25,11 | 25,14 | 25,10 | 25,12 | 0,00% | 36.113,00 |
| 20.09.2024 | 25,06 | 25,12 | 25,06 | 25,12 | 0,12% | 17.301,00 |
| 19.09.2024 | 25,14 | 25,14 | 25,08 | 25,09 | -0,12% | 40.796,00 |
| 18.09.2024 | 25,11 | 25,12 | 25,05 | 25,12 | 0,04% | 45.301,00 |
| 17.09.2024 | 25,13 | 25,13 | 25,08 | 25,11 | -0,04% | 33.982,00 |
| 16.09.2024 | 25,08 | 25,12 | 25,05 | 25,12 | 0,16% | 49.609,00 |
| 13.09.2024 | 25,05 | 25,08 | 25,02 | 25,08 | -1,92% | 44.276,00 |
| 12.09.2024 | 25,61 | 25,62 | 25,46 | 25,57 | -0,04% | 121.388,00 |
| 11.09.2024 | 25,55 | 25,61 | 25,48 | 25,58 | 0,27% | 15.041,00 |
| 10.09.2024 | 25,61 | 25,61 | 25,50 | 25,51 | -0,29% | 21.069,00 |
| 09.09.2024 | 25,56 | 25,59 | 25,53 | 25,59 | -0,02% | 17.660,00 |
| 06.09.2024 | 25,56 | 25,59 | 25,54 | 25,59 | 0,10% | 16.873,00 |
| 05.09.2024 | 25,49 | 25,57 | 25,49 | 25,57 | 0,27% | 13.241,00 |
| 04.09.2024 | 25,51 | 25,56 | 25,47 | 25,50 | -0,14% | 37.139,00 |
| 03.09.2024 | 25,50 | 25,53 | 25,48 | 25,53 | 0,20% | 9.156,00 |
| 30.08.2024 | 25,54 | 25,55 | 25,48 | 25,48 | -0,18% | 24.566,00 |
| 29.08.2024 | 25,51 | 25,53 | 25,48 | 25,53 | 0,02% | 19.504,00 |
| 28.08.2024 | 25,60 | 25,62 | 25,52 | 25,52 | -0,43% | 12.997,00 |
| 27.08.2024 | 25,47 | 25,65 | 25,47 | 25,63 | 0,35% | 10.840,00 |
| 26.08.2024 | 25,50 | 25,54 | 25,49 | 25,54 | 0,16% | 8.344,00 |
| 23.08.2024 | 25,46 | 25,50 | 25,45 | 25,50 | 0,16% | 10.850,00 |
| 22.08.2024 | 25,44 | 25,46 | 25,42 | 25,46 | -0,08% | 7.915,00 |
| 21.08.2024 | 25,46 | 25,49 | 25,40 | 25,48 | 0,00% | 25.143,00 |
| 20.08.2024 | 25,42 | 25,49 | 25,42 | 25,48 | 0,12% | 18.246,00 |
| 19.08.2024 | 25,41 | 25,45 | 25,38 | 25,45 | 0,32% | 13.767,00 |
| 16.08.2024 | 25,35 | 25,37 | 25,35 | 25,37 | 0,16% | 17.969,00 |
| 15.08.2024 | 25,29 | 25,35 | 25,25 | 25,33 | 0,00% | 21.635,00 |
| 14.08.2024 | 25,23 | 25,33 | 25,23 | 25,33 | 0,20% | 14.429,00 |
| 13.08.2024 | 25,17 | 25,28 | 25,17 | 25,28 | 0,20% | 7.645,00 |
| 12.08.2024 | 25,23 | 25,24 | 25,18 | 25,23 | -0,04% | 7.731,00 |
| 09.08.2024 | 25,16 | 25,25 | 25,16 | 25,24 | 0,16% | 9.206,00 |
| 08.08.2024 | 25,20 | 25,22 | 25,15 | 25,20 | 0,00% | 21.173,00 |
| 07.08.2024 | 25,16 | 25,25 | 25,16 | 25,20 | 0,24% | 14.725,00 |
| 06.08.2024 | 25,15 | 25,16 | 25,03 | 25,14 | 0,12% | 10.896,00 |
| 05.08.2024 | 24,97 | 25,15 | 24,89 | 25,11 | -0,40% | 13.142,00 |
| 02.08.2024 | 25,21 | 25,23 | 25,21 | 25,21 | 0,04% | 28.466,00 |
| 01.08.2024 | 25,24 | 25,24 | 25,19 | 25,20 | 0,04% | 11.135,00 |
| 31.07.2024 | 25,26 | 25,29 | 25,19 | 25,19 | -0,16% | 99.408,00 |
| 30.07.2024 | 25,21 | 25,23 | 25,21 | 25,23 | 0,08% | 10.899,00 |
| 29.07.2024 | 25,24 | 25,25 | 25,20 | 25,21 | -0,06% | 12.567,00 |
| 26.07.2024 | 25,25 | 25,25 | 25,20 | 25,23 | 0,18% | 1.575,00 |
| 25.07.2024 | 25,25 | 25,25 | 25,18 | 25,18 | 0,04% | 19.112,00 |
| 24.07.2024 | 25,22 | 25,23 | 25,17 | 25,17 | -0,12% | 10.442,00 |
| 23.07.2024 | 25,32 | 25,33 | 25,19 | 25,20 | -0,67% | 99.385,00 |
| 22.07.2024 | 25,26 | 25,39 | 25,26 | 25,37 | 0,16% | 10.891,00 |
| 19.07.2024 | 25,39 | 25,39 | 25,33 | 25,33 | -0,28% | 16.736,00 |
| 18.07.2024 | 25,40 | 25,40 | 25,30 | 25,40 | 0,08% | 12.188,00 |
| 17.07.2024 | 25,36 | 25,40 | 25,35 | 25,38 | 0,00% | 8.296,00 |
| 16.07.2024 | 25,40 | 25,40 | 25,38 | 25,38 | 0,08% | 4.628,00 |
| 15.07.2024 | 25,41 | 25,44 | 25,36 | 25,36 | -0,04% | 39.507,00 |
| 12.07.2024 | 25,39 | 25,39 | 25,36 | 25,37 | 0,06% | 9.646,00 |
| 11.07.2024 | 25,34 | 25,39 | 25,26 | 25,36 | 0,10% | 14.267,00 |
| 10.07.2024 | 25,32 | 25,34 | 25,27 | 25,33 | 0,12% | 10.279,00 |
| 09.07.2024 | 25,33 | 25,33 | 25,27 | 25,30 | 0,04% | 4.512,00 |
| 08.07.2024 | 25,25 | 25,34 | 25,25 | 25,29 | -0,20% | 26.310,00 |
| 05.07.2024 | 25,23 | 25,34 | 25,23 | 25,34 | 0,32% | 20.412,00 |
| 03.07.2024 | 25,23 | 25,26 | 25,19 | 25,26 | 0,22% | 17.665,00 |
| 02.07.2024 | 25,20 | 25,23 | 25,18 | 25,21 | -0,06% | 17.144,00 |
| 01.07.2024 | 25,13 | 25,22 | 25,13 | 25,22 | 0,32% | 20.683,00 |
| 28.06.2024 | 25,20 | 25,21 | 25,14 | 25,14 | -0,32% | 23.680,00 |
| 27.06.2024 | 25,22 | 25,22 | 25,15 | 25,22 | 0,10% | 6.425,00 |
| 26.06.2024 | 25,14 | 25,22 | 25,13 | 25,20 | 0,10% | 11.852,00 |
| 25.06.2024 | 25,11 | 25,17 | 25,11 | 25,17 | 0,28% | 9.305,00 |
| 24.06.2024 | 25,14 | 25,15 | 25,09 | 25,10 | -0,16% | 27.133,00 |
| 21.06.2024 | 25,09 | 25,15 | 25,09 | 25,14 | 0,08% | 10.475,00 |
| 20.06.2024 | 25,13 | 25,13 | 25,08 | 25,12 | 0,12% | 4.745,00 |
| 18.06.2024 | 25,13 | 25,18 | 25,08 | 25,09 | 0,00% | 13.909,00 |
| 17.06.2024 | 25,06 | 25,14 | 25,04 | 25,09 | -0,16% | 21.239,00 |
| 14.06.2024 | 25,00 | 25,13 | 25,00 | 25,13 | -1,84% | 11.420,00 |
| 13.06.2024 | 25,70 | 25,70 | 25,59 | 25,60 | -0,19% | 19.450,00 |