22,660$
0,31%
Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,00 | 23,00 | 22,41 | 22,59 | -0,04% | 87.555,00 |
| 07.05.2025 | 22,88 | 22,88 | 22,52 | 22,60 | 0,27% | 6.109,00 |
| 06.05.2025 | 22,55 | 22,60 | 22,50 | 22,54 | -0,05% | 6.336,00 |
| 05.05.2025 | 22,51 | 22,62 | 22,49 | 22,55 | 0,00% | 30.010,00 |
| 02.05.2025 | 22,25 | 22,72 | 22,25 | 22,55 | 1,35% | 17.786,00 |
| 01.05.2025 | 22,13 | 22,37 | 22,10 | 22,25 | 0,50% | 36.866,00 |
| 30.04.2025 | 22,15 | 22,26 | 22,10 | 22,14 | -0,72% | 82.724,00 |
| 29.04.2025 | 22,07 | 22,38 | 22,06 | 22,30 | 0,63% | 48.498,00 |
| 28.04.2025 | 22,27 | 22,27 | 22,03 | 22,16 | 0,45% | 42.080,00 |
| 25.04.2025 | 21,91 | 22,13 | 21,86 | 22,06 | 0,14% | 43.692,00 |
| 24.04.2025 | 22,13 | 22,13 | 21,96 | 22,03 | 0,32% | 33.637,00 |
| 23.04.2025 | 21,88 | 22,11 | 21,86 | 21,96 | 1,06% | 16.561,00 |
| 22.04.2025 | 21,69 | 21,76 | 21,50 | 21,73 | 1,21% | 23.196,00 |
| 21.04.2025 | 21,34 | 21,51 | 21,10 | 21,47 | 0,37% | 27.686,00 |
| 17.04.2025 | 21,24 | 21,89 | 20,70 | 21,39 | 1,18% | 18.911,00 |
| 16.04.2025 | 20,85 | 21,22 | 20,80 | 21,14 | 0,91% | 16.494,00 |
| 15.04.2025 | 21,25 | 21,35 | 20,87 | 20,95 | 0,05% | 10.436,00 |
| 14.04.2025 | 21,71 | 21,71 | 20,80 | 20,94 | 0,00% | 13.695,00 |
| 11.04.2025 | 20,88 | 21,09 | 20,75 | 20,94 | -0,29% | 108.462,00 |
| 10.04.2025 | 21,24 | 21,67 | 20,95 | 21,00 | -1,59% | 38.593,00 |
| 09.04.2025 | 21,01 | 21,81 | 20,80 | 21,34 | 0,28% | 63.967,00 |
| 08.04.2025 | 22,54 | 22,60 | 21,25 | 21,28 | -1,07% | 43.970,00 |
| 07.04.2025 | 22,00 | 22,12 | 21,38 | 21,51 | -1,74% | 49.720,00 |
| 04.04.2025 | 22,22 | 22,39 | 21,88 | 21,89 | -2,06% | 23.835,00 |
| 03.04.2025 | 22,31 | 22,40 | 22,00 | 22,35 | -0,45% | 39.213,00 |
| 02.04.2025 | 22,53 | 22,53 | 22,25 | 22,45 | 0,09% | 21.776,00 |
| 01.04.2025 | 22,33 | 22,53 | 22,15 | 22,43 | 0,85% | 32.669,00 |
| 31.03.2025 | 22,95 | 22,95 | 22,09 | 22,24 | -1,59% | 101.422,00 |
| 28.03.2025 | 22,67 | 22,90 | 22,56 | 22,60 | -0,70% | 27.578,00 |
| 27.03.2025 | 23,10 | 23,10 | 22,52 | 22,76 | 0,04% | 49.509,00 |
| 26.03.2025 | 23,34 | 23,34 | 22,71 | 22,75 | -0,83% | 8.035,00 |
| 25.03.2025 | 22,97 | 23,02 | 22,88 | 22,94 | -0,13% | 7.696,00 |
| 24.03.2025 | 22,89 | 23,03 | 22,89 | 22,97 | 0,09% | 3.967,00 |
| 21.03.2025 | 23,09 | 23,09 | 22,76 | 22,95 | -0,56% | 12.023,00 |
| 20.03.2025 | 22,92 | 23,08 | 22,84 | 23,08 | 0,44% | 7.007,00 |
| 19.03.2025 | 23,02 | 23,08 | 22,90 | 22,98 | -0,48% | 15.041,00 |
| 18.03.2025 | 23,10 | 23,27 | 22,98 | 23,09 | -0,17% | 10.751,00 |
| 17.03.2025 | 23,01 | 23,25 | 23,01 | 23,13 | 0,52% | 28.478,00 |
| 14.03.2025 | 22,98 | 23,20 | 22,57 | 23,01 | -1,88% | 193.098,00 |
| 13.03.2025 | 23,90 | 24,24 | 23,23 | 23,45 | -1,96% | 138.007,00 |
| 12.03.2025 | 23,83 | 23,94 | 23,73 | 23,92 | 0,38% | 18.717,00 |
| 11.03.2025 | 23,61 | 23,83 | 23,61 | 23,83 | 0,13% | 16.917,00 |
| 10.03.2025 | 23,78 | 23,88 | 23,64 | 23,80 | -0,34% | 7.823,00 |
| 07.03.2025 | 23,60 | 23,88 | 23,60 | 23,88 | 0,84% | 15.128,00 |
| 06.03.2025 | 23,65 | 23,81 | 23,62 | 23,68 | -0,46% | 8.988,00 |
| 05.03.2025 | 23,86 | 23,89 | 23,72 | 23,79 | -0,34% | 6.421,00 |
| 04.03.2025 | 23,90 | 23,99 | 23,77 | 23,87 | 0,00% | 9.796,00 |
| 03.03.2025 | 23,86 | 23,91 | 23,80 | 23,87 | 0,29% | 11.963,00 |
| 28.02.2025 | 23,77 | 23,98 | 23,59 | 23,80 | 0,00% | 35.849,00 |
| 27.02.2025 | 23,84 | 23,84 | 23,60 | 23,80 | -0,34% | 20.032,00 |
| 26.02.2025 | 23,75 | 23,88 | 23,73 | 23,88 | 0,00% | 15.134,00 |
| 25.02.2025 | 23,80 | 23,94 | 23,72 | 23,88 | 0,38% | 24.363,00 |
| 24.02.2025 | 23,60 | 23,82 | 23,58 | 23,79 | 0,59% | 14.866,00 |
| 21.02.2025 | 23,67 | 23,70 | 23,50 | 23,65 | 0,47% | 569.621,00 |
| 20.02.2025 | 23,14 | 23,60 | 23,14 | 23,54 | 1,25% | 85.632,00 |
| 19.02.2025 | 22,92 | 23,25 | 22,82 | 23,25 | 1,22% | 20.564,00 |
| 18.02.2025 | 22,91 | 23,04 | 22,76 | 22,97 | 0,04% | 78.178,00 |
| 14.02.2025 | 22,79 | 23,03 | 22,79 | 22,96 | 0,26% | 19.840,00 |
| 13.02.2025 | 23,03 | 23,05 | 22,83 | 22,90 | -0,13% | 33.658,00 |
| 12.02.2025 | 22,60 | 22,99 | 22,60 | 22,93 | 0,53% | 26.766,00 |
| 11.02.2025 | 22,68 | 22,93 | 22,68 | 22,81 | 0,57% | 22.780,00 |
| 10.02.2025 | 22,75 | 22,89 | 22,68 | 22,68 | -0,22% | 24.738,00 |
| 07.02.2025 | 22,79 | 22,93 | 22,61 | 22,73 | -0,74% | 26.349,00 |
| 06.02.2025 | 22,70 | 23,06 | 22,61 | 22,90 | 0,57% | 49.841,00 |
| 05.02.2025 | 22,78 | 22,89 | 22,63 | 22,77 | 0,62% | 11.757,00 |
| 04.02.2025 | 21,86 | 22,82 | 21,86 | 22,63 | 0,44% | 31.870,00 |
| 03.02.2025 | 22,98 | 22,99 | 22,45 | 22,53 | -0,09% | 31.629,00 |
| 31.01.2025 | 22,90 | 22,99 | 22,55 | 22,55 | -1,49% | 56.925,00 |
| 30.01.2025 | 23,74 | 23,74 | 22,89 | 22,89 | -0,39% | 48.823,00 |
| 29.01.2025 | 23,05 | 23,27 | 22,91 | 22,98 | -1,46% | 38.506,00 |
| 28.01.2025 | 23,37 | 23,60 | 23,12 | 23,32 | -0,38% | 24.200,00 |
| 27.01.2025 | 23,22 | 23,73 | 23,07 | 23,41 | -0,09% | 140.282,00 |
| 24.01.2025 | 23,27 | 23,50 | 23,26 | 23,43 | 0,77% | 18.709,00 |
| 23.01.2025 | 23,45 | 23,60 | 23,23 | 23,25 | -0,51% | 73.002,00 |
| 22.01.2025 | 23,60 | 23,77 | 23,23 | 23,37 | -1,56% | 67.420,00 |
| 21.01.2025 | 23,76 | 23,86 | 23,63 | 23,74 | 0,55% | 56.490,00 |
| 17.01.2025 | 23,63 | 23,85 | 23,55 | 23,61 | 0,04% | 124.639,00 |
| 16.01.2025 | 23,89 | 23,90 | 23,55 | 23,60 | -0,97% | 85.822,00 |
| 15.01.2025 | 23,96 | 24,08 | 23,82 | 23,83 | -0,21% | 143.575,00 |
| 14.01.2025 | 22,90 | 23,95 | 22,87 | 23,88 | 4,01% | 411.844,00 |
| 13.01.2025 | 22,84 | 23,62 | 22,10 | 22,96 | -2,17% | 529.299,00 |
| 10.01.2025 | 24,01 | 24,01 | 23,42 | 23,47 | -1,88% | 515.270,00 |
| 08.01.2025 | 24,41 | 24,54 | 23,60 | 23,92 | -2,76% | 291.796,00 |
| 07.01.2025 | 24,75 | 24,77 | 24,57 | 24,60 | -0,61% | 56.581,00 |
| 06.01.2025 | 24,59 | 24,75 | 24,59 | 24,75 | 0,00% | 36.004,00 |
| 03.01.2025 | 24,57 | 24,88 | 24,57 | 24,75 | 0,73% | 14.233,00 |
| 02.01.2025 | 24,60 | 24,67 | 24,49 | 24,57 | 0,08% | 27.148,00 |
| 31.12.2024 | 24,40 | 24,60 | 24,34 | 24,55 | 0,20% | 233.385,00 |
| 30.12.2024 | 24,35 | 24,60 | 24,26 | 24,50 | 0,66% | 17.739,00 |
| 27.12.2024 | 24,37 | 24,37 | 24,23 | 24,34 | -0,57% | 26.207,00 |
| 26.12.2024 | 24,29 | 24,48 | 24,28 | 24,48 | 0,25% | 13.595,00 |
| 24.12.2024 | 24,30 | 24,42 | 24,20 | 24,42 | 0,49% | 17.654,00 |
| 23.12.2024 | 24,59 | 24,59 | 24,22 | 24,30 | -0,98% | 16.173,00 |
| 20.12.2024 | 24,38 | 24,55 | 24,28 | 24,54 | 1,36% | 15.850,00 |
| 19.12.2024 | 24,24 | 24,32 | 24,14 | 24,21 | -0,33% | 96.438,00 |
| 18.12.2024 | 24,59 | 24,74 | 24,28 | 24,29 | -1,34% | 55.155,00 |
| 17.12.2024 | 24,42 | 24,66 | 24,42 | 24,62 | 0,65% | 14.420,00 |
| 16.12.2024 | 24,59 | 24,65 | 24,43 | 24,46 | -0,45% | 38.373,00 |
| 13.12.2024 | 24,40 | 24,64 | 24,40 | 24,57 | -0,89% | 19.189,00 |
| 12.12.2024 | 24,70 | 24,87 | 24,68 | 24,79 | 0,32% | 23.136,00 |