23,400$
-0,78%
Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 23,59 | 23,59 | 23,36 | 23,41 | -0,74% | 7.112,00 |
| 10.10.2025 | 23,79 | 23,79 | 23,48 | 23,59 | -1,40% | 7.857,00 |
| 09.10.2025 | 23,62 | 23,92 | 23,54 | 23,92 | 1,14% | 22.379,00 |
| 08.10.2025 | 23,50 | 23,68 | 23,45 | 23,65 | 0,64% | 312.508,00 |
| 07.10.2025 | 23,34 | 23,59 | 23,34 | 23,50 | 0,04% | 13.058,00 |
| 06.10.2025 | 23,41 | 23,49 | 23,30 | 23,49 | -0,04% | 18.097,00 |
| 03.10.2025 | 23,50 | 23,51 | 23,35 | 23,50 | 0,26% | 3.767,00 |
| 02.10.2025 | 23,42 | 23,47 | 23,40 | 23,44 | -0,26% | 5.973,00 |
| 01.10.2025 | 23,35 | 23,65 | 23,33 | 23,50 | 0,47% | 165.153,00 |
| 30.09.2025 | 23,88 | 23,88 | 23,39 | 23,39 | -1,06% | 348.378,00 |
| 29.09.2025 | 23,62 | 23,66 | 23,55 | 23,64 | 0,25% | 34.597,00 |
| 26.09.2025 | 23,55 | 23,62 | 23,47 | 23,58 | 0,04% | 9.301,00 |
| 25.09.2025 | 23,36 | 23,68 | 23,36 | 23,57 | -0,08% | 11.564,00 |
| 24.09.2025 | 23,65 | 23,70 | 23,45 | 23,59 | 0,04% | 34.947,00 |
| 23.09.2025 | 23,42 | 23,62 | 23,42 | 23,58 | 0,55% | 54.994,00 |
| 22.09.2025 | 23,39 | 23,49 | 23,38 | 23,45 | 0,17% | 44.287,00 |
| 19.09.2025 | 23,42 | 23,46 | 23,36 | 23,41 | -0,17% | 29.383,00 |
| 18.09.2025 | 23,48 | 23,58 | 23,42 | 23,45 | -0,30% | 58.364,00 |
| 17.09.2025 | 23,60 | 23,61 | 23,45 | 23,52 | -0,34% | 64.370,00 |
| 16.09.2025 | 23,70 | 23,72 | 23,58 | 23,60 | -0,41% | 51.120,00 |
| 15.09.2025 | 23,88 | 24,05 | 23,69 | 23,70 | -0,56% | 47.884,00 |
| 12.09.2025 | 23,69 | 23,83 | 23,62 | 23,83 | -0,38% | 31.658,00 |
| 11.09.2025 | 23,81 | 24,04 | 23,80 | 23,92 | 0,29% | 104.418,00 |
| 10.09.2025 | 23,81 | 23,92 | 23,80 | 23,85 | 0,17% | 20.784,00 |
| 09.09.2025 | 23,92 | 23,96 | 23,80 | 23,81 | -0,17% | 36.656,00 |
| 08.09.2025 | 23,85 | 23,94 | 23,82 | 23,85 | 0,25% | 19.200,00 |
| 05.09.2025 | 23,82 | 24,05 | 23,71 | 23,79 | 0,00% | 32.625,00 |
| 04.09.2025 | 23,75 | 23,79 | 23,68 | 23,79 | 0,17% | 37.827,00 |
| 03.09.2025 | 23,84 | 23,88 | 23,65 | 23,75 | 0,38% | 47.287,00 |
| 02.09.2025 | 23,63 | 23,77 | 23,54 | 23,66 | 0,38% | 15.219,00 |
| 29.08.2025 | 23,75 | 23,79 | 23,51 | 23,57 | -0,55% | 102.270,00 |
| 28.08.2025 | 23,79 | 23,79 | 23,68 | 23,70 | -0,50% | 39.089,00 |
| 27.08.2025 | 23,72 | 23,86 | 23,69 | 23,82 | 0,21% | 30.479,00 |
| 26.08.2025 | 23,80 | 23,92 | 23,70 | 23,77 | -0,08% | 15.977,00 |
| 25.08.2025 | 24,02 | 24,02 | 23,72 | 23,79 | -1,19% | 35.960,00 |
| 22.08.2025 | 24,01 | 24,14 | 24,01 | 24,08 | -0,10% | 26.565,00 |
| 21.08.2025 | 24,18 | 24,20 | 24,04 | 24,10 | -0,29% | 14.225,00 |
| 20.08.2025 | 24,25 | 24,25 | 24,01 | 24,17 | -0,45% | 17.219,00 |
| 19.08.2025 | 24,06 | 24,31 | 24,06 | 24,28 | 1,08% | 9.034,00 |
| 18.08.2025 | 24,04 | 24,17 | 23,89 | 24,02 | 0,04% | 25.595,00 |
| 15.08.2025 | 24,13 | 24,16 | 24,01 | 24,01 | 0,04% | 9.316,00 |
| 14.08.2025 | 24,09 | 24,20 | 23,89 | 24,00 | 0,25% | 17.146,00 |
| 13.08.2025 | 24,00 | 24,01 | 23,87 | 23,94 | 0,00% | 131.445,00 |
| 12.08.2025 | 24,12 | 24,16 | 23,87 | 23,94 | 0,25% | 38.149,00 |
| 11.08.2025 | 23,93 | 24,05 | 23,78 | 23,88 | 0,25% | 57.010,00 |
| 08.08.2025 | 23,73 | 24,06 | 23,73 | 23,82 | 0,55% | 20.937,00 |
| 07.08.2025 | 23,70 | 23,75 | 23,62 | 23,69 | -0,04% | 9.938,00 |
| 06.08.2025 | 23,66 | 23,75 | 23,55 | 23,70 | -0,08% | 20.879,00 |
| 05.08.2025 | 23,75 | 24,11 | 23,54 | 23,72 | -0,46% | 50.098,00 |
| 04.08.2025 | 23,70 | 24,13 | 23,70 | 23,83 | 0,21% | 429.733,00 |
| 01.08.2025 | 23,83 | 23,83 | 23,68 | 23,78 | -0,29% | 19.137,00 |
| 31.07.2025 | 23,55 | 24,00 | 23,53 | 23,85 | 1,45% | 68.059,00 |
| 30.07.2025 | 23,34 | 23,57 | 23,34 | 23,51 | 0,00% | 18.852,00 |
| 29.07.2025 | 23,10 | 23,60 | 23,10 | 23,51 | 1,77% | 17.347,00 |
| 28.07.2025 | 23,16 | 23,25 | 23,10 | 23,10 | -0,13% | 3.496,00 |
| 25.07.2025 | 23,13 | 23,16 | 23,07 | 23,13 | 0,13% | 5.644,00 |
| 24.07.2025 | 23,15 | 23,15 | 23,03 | 23,10 | 0,39% | 10.183,00 |
| 23.07.2025 | 23,10 | 23,10 | 23,01 | 23,01 | -0,09% | 2.247,00 |
| 22.07.2025 | 23,13 | 23,14 | 22,97 | 23,03 | -0,73% | 5.781,00 |
| 21.07.2025 | 23,02 | 23,20 | 22,95 | 23,20 | 1,05% | 20.833,00 |
| 18.07.2025 | 22,97 | 23,00 | 22,92 | 22,96 | 0,00% | 8.135,00 |
| 17.07.2025 | 22,90 | 23,01 | 22,90 | 22,96 | 0,25% | 8.352,00 |
| 16.07.2025 | 23,00 | 23,00 | 22,86 | 22,90 | 0,36% | 17.489,00 |
| 15.07.2025 | 22,75 | 22,89 | 22,75 | 22,82 | 0,09% | 3.462,00 |
| 14.07.2025 | 22,87 | 23,04 | 22,68 | 22,80 | -0,35% | 25.665,00 |
| 11.07.2025 | 22,90 | 23,11 | 22,88 | 22,88 | -0,17% | 28.918,00 |
| 10.07.2025 | 22,82 | 22,92 | 22,80 | 22,92 | 0,17% | 9.391,00 |
| 09.07.2025 | 22,72 | 22,90 | 22,72 | 22,88 | -0,44% | 8.075,00 |
| 08.07.2025 | 22,92 | 23,04 | 22,80 | 22,98 | 0,00% | 12.088,00 |
| 07.07.2025 | 23,00 | 23,14 | 22,84 | 22,98 | 0,13% | 30.791,00 |
| 03.07.2025 | 22,74 | 23,02 | 22,70 | 22,95 | 0,04% | 4.942,00 |
| 02.07.2025 | 22,49 | 23,04 | 22,49 | 22,94 | -0,39% | 11.952,00 |
| 01.07.2025 | 22,65 | 23,03 | 22,60 | 23,03 | 2,17% | 33.191,00 |
| 30.06.2025 | 22,80 | 22,95 | 22,48 | 22,54 | -0,66% | 237.079,00 |
| 27.06.2025 | 22,81 | 22,81 | 22,51 | 22,69 | -0,42% | 94.231,00 |
| 26.06.2025 | 22,77 | 22,80 | 22,71 | 22,79 | 0,29% | 17.787,00 |
| 25.06.2025 | 22,65 | 22,87 | 22,65 | 22,72 | -0,37% | 86.811,00 |
| 24.06.2025 | 22,74 | 22,87 | 22,67 | 22,81 | 0,71% | 43.465,00 |
| 23.06.2025 | 22,56 | 22,72 | 22,51 | 22,64 | 0,42% | 34.928,00 |
| 20.06.2025 | 22,40 | 22,71 | 22,36 | 22,55 | 0,67% | 12.275,00 |
| 18.06.2025 | 22,35 | 22,40 | 22,28 | 22,40 | 0,18% | 10.889,00 |
| 17.06.2025 | 22,33 | 22,41 | 22,29 | 22,36 | 0,00% | 6.616,00 |
| 16.06.2025 | 22,44 | 22,44 | 22,36 | 22,36 | 0,07% | 15.779,00 |
| 13.06.2025 | 22,33 | 22,45 | 22,22 | 22,35 | -1,00% | 152.922,00 |
| 12.06.2025 | 22,57 | 22,64 | 22,56 | 22,57 | 0,04% | 162.196,00 |
| 11.06.2025 | 22,60 | 22,63 | 22,54 | 22,56 | 0,49% | 33.338,00 |
| 10.06.2025 | 22,68 | 22,68 | 22,41 | 22,45 | -0,88% | 211.690,00 |
| 09.06.2025 | 22,85 | 22,99 | 22,50 | 22,65 | -0,53% | 181.317,00 |
| 06.06.2025 | 22,81 | 22,85 | 22,68 | 22,77 | -0,13% | 20.259,00 |
| 05.06.2025 | 22,95 | 23,12 | 22,80 | 22,80 | 0,09% | 19.169,00 |
| 04.06.2025 | 22,93 | 23,00 | 22,78 | 22,78 | -0,09% | 13.474,00 |
| 03.06.2025 | 22,96 | 22,96 | 22,80 | 22,80 | -0,23% | 9.628,00 |
| 02.06.2025 | 22,85 | 22,95 | 22,73 | 22,85 | 0,23% | 13.856,00 |
| 30.05.2025 | 22,94 | 23,10 | 22,80 | 22,80 | -0,61% | 55.945,00 |
| 29.05.2025 | 22,87 | 23,08 | 22,75 | 22,94 | 0,57% | 13.901,00 |
| 28.05.2025 | 22,83 | 23,11 | 22,78 | 22,81 | 0,04% | 27.679,00 |
| 27.05.2025 | 22,64 | 22,81 | 22,63 | 22,80 | 0,75% | 8.275,00 |
| 23.05.2025 | 22,51 | 22,63 | 22,51 | 22,63 | 0,13% | 2.821,00 |
| 22.05.2025 | 22,55 | 22,73 | 22,50 | 22,60 | 0,27% | 11.796,00 |
| 21.05.2025 | 22,76 | 22,76 | 22,51 | 22,54 | -0,27% | 54.012,00 |