24,750$
0,41%
Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,65 | 24,77 | 24,65 | 24,75 | 0,41% | 2.854,00 |
| 04.11.2024 | 24,58 | 24,75 | 24,58 | 24,65 | 0,20% | 17.621,00 |
| 01.11.2024 | 24,45 | 24,60 | 24,45 | 24,60 | 0,00% | 113.040,00 |
| 31.10.2024 | 24,65 | 24,70 | 24,58 | 24,60 | -0,01% | 131.378,00 |
| 30.10.2024 | 24,42 | 24,64 | 24,40 | 24,60 | 0,62% | 72.847,00 |
| 29.10.2024 | 24,40 | 24,52 | 24,40 | 24,45 | -0,61% | 16.690,00 |
| 28.10.2024 | 24,45 | 24,66 | 24,45 | 24,60 | 0,45% | 5.095,00 |
| 25.10.2024 | 24,66 | 24,66 | 24,40 | 24,49 | -0,65% | 4.857,00 |
| 24.10.2024 | 24,63 | 24,65 | 24,57 | 24,65 | 0,45% | 5.262,00 |
| 23.10.2024 | 24,41 | 24,64 | 24,40 | 24,54 | -0,20% | 90.146,00 |
| 22.10.2024 | 24,49 | 24,66 | 24,48 | 24,59 | 0,37% | 40.966,00 |
| 21.10.2024 | 24,45 | 24,58 | 24,33 | 24,50 | -0,45% | 30.958,00 |
| 18.10.2024 | 24,56 | 24,64 | 24,52 | 24,61 | -0,08% | 305.091,00 |
| 17.10.2024 | 24,61 | 24,70 | 24,48 | 24,63 | -0,08% | 20.223,00 |
| 16.10.2024 | 24,62 | 24,72 | 24,47 | 24,65 | -0,20% | 25.512,00 |
| 15.10.2024 | 24,65 | 24,84 | 24,36 | 24,70 | -0,08% | 181.040,00 |
| 14.10.2024 | 24,56 | 24,75 | 24,54 | 24,72 | 0,41% | 50.553,00 |
| 11.10.2024 | 24,31 | 24,63 | 24,31 | 24,62 | 0,82% | 66.671,00 |
| 10.10.2024 | 24,26 | 24,49 | 24,18 | 24,42 | 0,21% | 66.181,00 |
| 09.10.2024 | 24,25 | 24,37 | 24,25 | 24,37 | 0,04% | 17.091,00 |
| 08.10.2024 | 24,13 | 24,36 | 24,13 | 24,36 | 0,37% | 21.008,00 |
| 07.10.2024 | 24,25 | 24,29 | 24,14 | 24,27 | 0,00% | 26.504,00 |
| 04.10.2024 | 24,24 | 24,27 | 24,15 | 24,27 | -0,29% | 31.681,00 |
| 03.10.2024 | 24,21 | 24,35 | 24,21 | 24,34 | 0,16% | 23.072,00 |
| 02.10.2024 | 24,29 | 24,38 | 24,20 | 24,30 | 0,00% | 61.632,00 |
| 01.10.2024 | 24,16 | 24,30 | 24,10 | 24,30 | 0,12% | 48.474,00 |
| 30.09.2024 | 23,94 | 24,27 | 23,81 | 24,27 | 1,63% | 624.078,00 |
| 27.09.2024 | 23,75 | 23,95 | 23,74 | 23,88 | 0,76% | 188.576,00 |
| 26.09.2024 | 23,65 | 23,78 | 23,57 | 23,70 | 0,55% | 190.000,00 |
| 25.09.2024 | 23,73 | 23,73 | 23,56 | 23,57 | -0,38% | 135.610,00 |
| 24.09.2024 | 23,70 | 23,79 | 23,56 | 23,66 | -0,13% | 146.210,00 |
| 23.09.2024 | 23,89 | 23,96 | 23,66 | 23,69 | -0,67% | 125.529,00 |
| 20.09.2024 | 23,69 | 23,95 | 23,69 | 23,85 | 0,46% | 74.786,00 |
| 19.09.2024 | 23,60 | 23,83 | 23,54 | 23,74 | 1,06% | 849.982,00 |
| 18.09.2024 | 23,49 | 23,65 | 23,35 | 23,49 | -0,17% | 130.925,00 |
| 17.09.2024 | 23,52 | 23,67 | 23,40 | 23,53 | 0,30% | 69.594,00 |
| 16.09.2024 | 23,39 | 23,56 | 23,33 | 23,46 | 0,39% | 76.990,00 |
| 13.09.2024 | 23,59 | 23,60 | 23,33 | 23,37 | -1,56% | 89.705,00 |
| 12.09.2024 | 23,88 | 23,88 | 23,68 | 23,74 | 0,34% | 135.497,00 |
| 11.09.2024 | 23,71 | 23,85 | 23,63 | 23,66 | -0,21% | 83.991,00 |
| 10.09.2024 | 23,81 | 23,88 | 23,70 | 23,71 | -0,55% | 42.521,00 |
| 09.09.2024 | 23,75 | 23,94 | 23,69 | 23,84 | 0,59% | 79.230,00 |
| 06.09.2024 | 23,86 | 23,93 | 23,64 | 23,70 | -0,25% | 65.505,00 |
| 05.09.2024 | 23,84 | 23,95 | 23,76 | 23,76 | -0,21% | 77.736,00 |
| 04.09.2024 | 23,93 | 24,05 | 23,81 | 23,81 | -0,67% | 85.196,00 |
| 03.09.2024 | 23,97 | 24,03 | 23,93 | 23,97 | 0,08% | 23.620,00 |
| 30.08.2024 | 24,14 | 24,14 | 23,78 | 23,95 | -0,79% | 133.701,00 |
| 29.08.2024 | 24,14 | 24,25 | 24,13 | 24,14 | -0,12% | 21.922,00 |
| 28.08.2024 | 24,15 | 24,23 | 24,13 | 24,17 | 0,17% | 10.448,00 |
| 27.08.2024 | 24,26 | 24,26 | 24,12 | 24,13 | -0,25% | 30.093,00 |
| 26.08.2024 | 24,25 | 24,25 | 24,13 | 24,19 | -0,04% | 74.730,00 |
| 23.08.2024 | 24,27 | 24,29 | 24,14 | 24,20 | 0,04% | 37.671,00 |
| 22.08.2024 | 24,18 | 24,23 | 24,14 | 24,19 | -0,04% | 7.403,00 |
| 21.08.2024 | 24,19 | 24,25 | 24,16 | 24,20 | 0,37% | 18.881,00 |
| 20.08.2024 | 24,00 | 24,18 | 24,00 | 24,11 | -0,33% | 14.934,00 |
| 19.08.2024 | 24,11 | 24,29 | 24,11 | 24,19 | -0,33% | 28.164,00 |
| 16.08.2024 | 24,23 | 24,32 | 24,14 | 24,27 | 0,41% | 25.479,00 |
| 15.08.2024 | 24,10 | 24,23 | 24,09 | 24,17 | -0,74% | 18.103,00 |
| 14.08.2024 | 24,03 | 24,35 | 23,91 | 24,35 | 1,67% | 27.607,00 |
| 13.08.2024 | 23,86 | 24,03 | 23,77 | 23,95 | 0,42% | 11.057,00 |
| 12.08.2024 | 23,76 | 23,99 | 23,76 | 23,85 | -0,33% | 25.219,00 |
| 09.08.2024 | 23,85 | 23,99 | 23,71 | 23,93 | -0,25% | 28.982,00 |
| 08.08.2024 | 23,58 | 23,99 | 23,56 | 23,99 | 1,78% | 28.054,00 |
| 07.08.2024 | 23,59 | 23,85 | 23,50 | 23,57 | -0,08% | 33.836,00 |
| 06.08.2024 | 23,54 | 23,87 | 23,51 | 23,59 | -0,06% | 53.930,00 |
| 05.08.2024 | 23,28 | 23,70 | 23,28 | 23,61 | -1,11% | 22.696,00 |
| 02.08.2024 | 23,91 | 24,06 | 23,81 | 23,87 | -0,87% | 19.909,00 |
| 01.08.2024 | 24,04 | 24,10 | 23,89 | 24,08 | 0,50% | 28.098,00 |
| 31.07.2024 | 24,15 | 24,20 | 23,85 | 23,96 | -1,11% | 73.949,00 |
| 30.07.2024 | 24,25 | 24,27 | 24,15 | 24,23 | -0,41% | 18.992,00 |
| 29.07.2024 | 24,28 | 24,44 | 24,16 | 24,33 | 0,08% | 35.019,00 |
| 26.07.2024 | 24,09 | 24,39 | 24,09 | 24,31 | 0,98% | 24.458,00 |
| 25.07.2024 | 24,05 | 24,25 | 24,02 | 24,08 | 0,35% | 18.883,00 |
| 24.07.2024 | 24,18 | 24,18 | 23,91 | 23,99 | -0,37% | 20.721,00 |
| 23.07.2024 | 24,31 | 24,41 | 24,08 | 24,08 | -0,99% | 34.225,00 |
| 22.07.2024 | 24,36 | 24,59 | 24,23 | 24,32 | 0,91% | 51.065,00 |
| 19.07.2024 | 24,05 | 24,37 | 24,05 | 24,10 | -0,41% | 40.556,00 |
| 18.07.2024 | 24,35 | 24,35 | 24,08 | 24,20 | -0,78% | 34.285,00 |
| 17.07.2024 | 24,34 | 24,52 | 24,00 | 24,39 | -0,20% | 43.584,00 |
| 16.07.2024 | 24,28 | 24,67 | 24,22 | 24,44 | 0,41% | 43.924,00 |
| 15.07.2024 | 24,36 | 24,36 | 24,18 | 24,34 | 0,00% | 14.094,00 |
| 12.07.2024 | 24,30 | 24,45 | 24,20 | 24,34 | -0,04% | 140.190,00 |
| 11.07.2024 | 24,24 | 24,43 | 24,16 | 24,35 | 0,66% | 70.380,00 |
| 10.07.2024 | 24,10 | 24,25 | 23,95 | 24,19 | 0,17% | 15.107,00 |
| 09.07.2024 | 23,75 | 24,20 | 23,75 | 24,15 | -0,12% | 51.825,00 |
| 08.07.2024 | 23,90 | 24,23 | 23,90 | 24,18 | -0,04% | 37.920,00 |
| 05.07.2024 | 24,05 | 24,20 | 23,97 | 24,19 | 0,62% | 29.542,00 |
| 03.07.2024 | 23,90 | 24,15 | 23,71 | 24,04 | 0,71% | 31.752,00 |
| 02.07.2024 | 23,65 | 23,88 | 23,65 | 23,87 | 0,59% | 7.658,00 |
| 01.07.2024 | 23,55 | 23,75 | 23,35 | 23,73 | 0,72% | 99.392,00 |
| 28.06.2024 | 23,70 | 23,87 | 23,56 | 23,56 | -1,13% | 72.326,00 |
| 27.06.2024 | 23,88 | 23,90 | 23,61 | 23,83 | 0,25% | 20.289,00 |
| 26.06.2024 | 23,61 | 23,82 | 23,61 | 23,77 | 0,38% | 9.481,00 |
| 25.06.2024 | 23,60 | 23,70 | 23,51 | 23,68 | 0,55% | 19.853,00 |
| 24.06.2024 | 23,70 | 23,95 | 23,34 | 23,55 | -0,97% | 81.135,00 |
| 21.06.2024 | 23,60 | 23,78 | 23,50 | 23,78 | 0,72% | 10.690,00 |
| 20.06.2024 | 23,67 | 23,81 | 23,60 | 23,61 | -0,76% | 9.554,00 |
| 18.06.2024 | 23,58 | 23,87 | 23,58 | 23,79 | 1,02% | 11.467,00 |
| 17.06.2024 | 23,70 | 23,70 | 23,50 | 23,55 | -0,67% | 19.098,00 |
| 14.06.2024 | 23,72 | 23,85 | 23,71 | 23,71 | -1,62% | 24.690,00 |