24,445$
3,14%
Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 23,76 | 24,02 | 23,75 | 23,98 | 1,18% | 12.226,00 |
02.05.2024 | 23,52 | 23,70 | 23,50 | 23,70 | 0,64% | 11.045,00 |
01.05.2024 | 23,59 | 23,70 | 23,54 | 23,55 | -0,17% | 23.066,00 |
30.04.2024 | 23,45 | 23,59 | 23,36 | 23,59 | 0,08% | 29.293,00 |
29.04.2024 | 23,37 | 23,63 | 23,23 | 23,57 | 1,59% | 31.923,00 |
26.04.2024 | 23,32 | 23,57 | 23,20 | 23,20 | -0,68% | 24.420,00 |
25.04.2024 | 23,28 | 23,47 | 23,14 | 23,36 | 0,21% | 30.593,00 |
24.04.2024 | 23,40 | 23,60 | 23,27 | 23,31 | -0,09% | 25.817,00 |
23.04.2024 | 23,29 | 23,50 | 23,24 | 23,33 | -0,04% | 56.552,00 |
22.04.2024 | 23,05 | 23,36 | 22,95 | 23,34 | 1,52% | 63.491,00 |
19.04.2024 | 23,07 | 23,23 | 22,98 | 22,99 | 0,09% | 12.245,00 |
18.04.2024 | 23,00 | 23,26 | 22,92 | 22,97 | -0,17% | 13.910,00 |
17.04.2024 | 23,10 | 23,20 | 23,01 | 23,01 | 0,05% | 8.431,00 |
16.04.2024 | 23,03 | 23,18 | 22,82 | 23,00 | -0,05% | 17.397,00 |
15.04.2024 | 23,43 | 23,43 | 22,90 | 23,01 | -1,88% | 37.537,00 |
12.04.2024 | 23,17 | 23,47 | 23,17 | 23,45 | 1,03% | 27.674,00 |
11.04.2024 | 23,25 | 23,32 | 23,15 | 23,21 | 0,26% | 27.274,00 |
10.04.2024 | 23,40 | 23,55 | 23,03 | 23,15 | -1,64% | 76.992,00 |
09.04.2024 | 23,40 | 23,69 | 23,40 | 23,54 | -0,65% | 35.439,00 |
08.04.2024 | 23,44 | 23,69 | 23,33 | 23,69 | 1,11% | 10.740,00 |
05.04.2024 | 23,39 | 23,48 | 23,39 | 23,43 | -0,09% | 18.084,00 |
04.04.2024 | 23,62 | 23,82 | 23,38 | 23,45 | -0,42% | 26.688,00 |
03.04.2024 | 23,49 | 23,55 | 23,25 | 23,55 | 0,04% | 22.776,00 |
02.04.2024 | 23,34 | 23,61 | 23,34 | 23,54 | -0,08% | 15.841,00 |
01.04.2024 | 23,55 | 23,69 | 23,30 | 23,56 | 0,21% | 33.730,00 |
28.03.2024 | 23,92 | 24,00 | 23,50 | 23,51 | -1,59% | 55.772,00 |
27.03.2024 | 23,69 | 23,89 | 23,69 | 23,89 | 0,17% | 15.156,00 |
26.03.2024 | 23,72 | 24,00 | 23,55 | 23,85 | 0,08% | 26.530,00 |
25.03.2024 | 23,85 | 23,85 | 23,68 | 23,83 | -0,71% | 12.891,00 |
22.03.2024 | 24,13 | 24,13 | 23,92 | 24,00 | -0,16% | 35.637,00 |
21.03.2024 | 23,99 | 24,23 | 23,98 | 24,04 | 0,42% | 56.996,00 |
20.03.2024 | 23,72 | 23,94 | 23,72 | 23,94 | 1,04% | 28.780,00 |
19.03.2024 | 23,65 | 23,71 | 23,60 | 23,69 | 0,48% | 28.655,00 |
18.03.2024 | 23,62 | 23,65 | 23,55 | 23,58 | -0,30% | 10.293,00 |
15.03.2024 | 23,50 | 23,65 | 23,25 | 23,65 | 0,85% | 27.123,00 |
14.03.2024 | 23,25 | 23,45 | 23,10 | 23,45 | 0,71% | 22.298,00 |
13.03.2024 | 23,43 | 23,43 | 23,14 | 23,29 | -1,42% | 50.687,00 |
12.03.2024 | 23,57 | 23,65 | 23,41 | 23,62 | 0,00% | 23.921,00 |
11.03.2024 | 23,67 | 23,73 | 23,56 | 23,62 | 0,08% | 12.837,00 |
08.03.2024 | 23,59 | 23,71 | 23,58 | 23,60 | 0,34% | 16.766,00 |
07.03.2024 | 23,55 | 23,65 | 23,47 | 23,52 | 0,04% | 70.883,00 |
06.03.2024 | 23,50 | 23,59 | 23,35 | 23,51 | 0,04% | 64.868,00 |
05.03.2024 | 23,60 | 23,68 | 23,46 | 23,50 | -0,44% | 40.863,00 |
04.03.2024 | 23,45 | 23,75 | 23,44 | 23,61 | -0,11% | 47.344,00 |
01.03.2024 | 23,60 | 23,68 | 23,45 | 23,63 | 0,34% | 55.151,00 |
29.02.2024 | 23,36 | 23,66 | 23,34 | 23,55 | 1,03% | 65.989,00 |
28.02.2024 | 23,24 | 23,37 | 23,15 | 23,31 | 0,73% | 34.689,00 |
27.02.2024 | 23,10 | 23,32 | 23,10 | 23,14 | -0,47% | 28.311,00 |
26.02.2024 | 23,13 | 23,31 | 23,06 | 23,25 | 0,22% | 29.309,00 |
23.02.2024 | 23,01 | 23,30 | 23,01 | 23,20 | 0,83% | 46.277,00 |
22.02.2024 | 22,85 | 23,10 | 22,84 | 23,01 | 0,22% | 108.678,00 |
21.02.2024 | 23,00 | 23,06 | 22,82 | 22,96 | -0,22% | 14.715,00 |
20.02.2024 | 23,00 | 23,10 | 22,90 | 23,01 | 0,05% | 28.470,00 |
16.02.2024 | 23,04 | 23,05 | 22,70 | 23,00 | -0,18% | 13.681,00 |
15.02.2024 | 23,13 | 23,16 | 22,93 | 23,04 | -0,37% | 15.970,00 |
14.02.2024 | 23,00 | 23,13 | 22,81 | 23,13 | 0,88% | 30.445,00 |
13.02.2024 | 22,80 | 23,02 | 22,75 | 22,92 | -0,55% | 55.515,00 |
12.02.2024 | 23,03 | 23,20 | 22,57 | 23,05 | -0,37% | 82.944,00 |
09.02.2024 | 22,95 | 23,20 | 22,95 | 23,14 | 0,50% | 18.523,00 |
08.02.2024 | 23,00 | 23,08 | 22,83 | 23,02 | 0,37% | 17.480,00 |
07.02.2024 | 23,00 | 23,06 | 22,92 | 22,94 | 0,50% | 8.405,00 |
06.02.2024 | 22,88 | 22,97 | 22,73 | 22,82 | 0,09% | 25.521,00 |
05.02.2024 | 23,04 | 23,15 | 22,79 | 22,80 | -1,51% | 12.602,00 |
02.02.2024 | 23,00 | 23,20 | 23,00 | 23,15 | 0,31% | 32.790,00 |
01.02.2024 | 22,95 | 23,23 | 22,80 | 23,08 | 1,09% | 44.608,00 |
31.01.2024 | 22,75 | 23,07 | 22,70 | 22,83 | -0,07% | 50.162,00 |
30.01.2024 | 22,97 | 22,97 | 22,74 | 22,85 | -0,46% | 16.023,00 |
29.01.2024 | 22,85 | 22,95 | 22,66 | 22,95 | 0,17% | 18.251,00 |
26.01.2024 | 22,82 | 23,00 | 22,68 | 22,91 | 0,13% | 47.747,00 |
25.01.2024 | 22,42 | 22,89 | 22,42 | 22,88 | 1,89% | 35.534,00 |
24.01.2024 | 22,48 | 22,55 | 22,25 | 22,46 | 0,65% | 28.270,00 |
23.01.2024 | 22,44 | 22,55 | 22,26 | 22,31 | 0,09% | 32.217,00 |
22.01.2024 | 22,27 | 22,47 | 22,24 | 22,29 | 0,54% | 20.021,00 |
19.01.2024 | 22,17 | 22,31 | 22,10 | 22,17 | 0,14% | 17.916,00 |
18.01.2024 | 22,20 | 22,38 | 22,10 | 22,14 | 0,18% | 32.672,00 |
17.01.2024 | 22,20 | 22,40 | 22,10 | 22,10 | -0,45% | 24.421,00 |
16.01.2024 | 22,36 | 22,42 | 22,20 | 22,20 | -0,36% | 13.589,00 |
12.01.2024 | 22,53 | 22,53 | 22,08 | 22,28 | -0,04% | 15.623,00 |
11.01.2024 | 22,50 | 22,50 | 22,14 | 22,29 | -0,18% | 22.604,00 |
10.01.2024 | 22,35 | 22,44 | 22,29 | 22,33 | 0,31% | 14.812,00 |
09.01.2024 | 21,80 | 22,40 | 21,80 | 22,26 | 2,02% | 41.822,00 |
08.01.2024 | 21,87 | 21,90 | 21,78 | 21,82 | 0,18% | 29.822,00 |
05.01.2024 | 21,87 | 22,17 | 21,78 | 21,78 | -0,41% | 32.993,00 |
04.01.2024 | 21,95 | 22,07 | 21,84 | 21,87 | 0,46% | 21.852,00 |
03.01.2024 | 21,98 | 22,15 | 21,77 | 21,77 | -1,05% | 31.980,00 |
02.01.2024 | 22,05 | 22,11 | 21,98 | 22,00 | 0,00% | 26.909,00 |
29.12.2023 | 22,12 | 22,36 | 22,00 | 22,00 | -1,12% | 56.457,00 |
28.12.2023 | 22,47 | 22,53 | 22,24 | 22,25 | -0,22% | 34.470,00 |
27.12.2023 | 22,13 | 22,48 | 22,13 | 22,30 | 1,32% | 20.857,00 |
26.12.2023 | 22,21 | 22,56 | 22,01 | 22,01 | -1,12% | 19.621,00 |
22.12.2023 | 22,60 | 22,60 | 22,10 | 22,26 | -1,37% | 38.049,00 |
21.12.2023 | 22,45 | 22,60 | 22,31 | 22,57 | 0,58% | 19.831,00 |
20.12.2023 | 22,52 | 22,70 | 22,33 | 22,44 | -0,44% | 22.289,00 |
19.12.2023 | 22,24 | 22,69 | 22,24 | 22,54 | 0,71% | 63.290,00 |
18.12.2023 | 22,37 | 22,39 | 22,17 | 22,38 | 0,63% | 16.148,00 |
15.12.2023 | 22,35 | 22,41 | 22,11 | 22,24 | -0,50% | 35.113,00 |
14.12.2023 | 22,09 | 22,35 | 22,02 | 22,35 | 1,19% | 39.925,00 |
13.12.2023 | 22,05 | 22,20 | 21,55 | 22,09 | -0,05% | 65.287,00 |
12.12.2023 | 22,07 | 22,22 | 21,85 | 22,10 | 0,23% | 88.215,00 |
11.12.2023 | 21,89 | 22,06 | 21,89 | 22,05 | 0,09% | 23.392,00 |