23,055$
0,41%
Echtzeit-Aktienkurs SCE Trust V
Bid:
Ask:
Aktienkurse zur SCE Trust V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,38 | 23,54 | 22,58 | 22,96 | -1,56% | 123.240,00 |
| 07.05.2025 | 23,35 | 23,35 | 23,15 | 23,33 | -0,29% | 10.813,00 |
| 06.05.2025 | 23,13 | 23,39 | 23,11 | 23,39 | 1,27% | 8.262,00 |
| 05.05.2025 | 23,20 | 23,25 | 23,10 | 23,10 | -0,43% | 8.964,00 |
| 02.05.2025 | 23,03 | 23,41 | 23,03 | 23,20 | 1,31% | 13.841,00 |
| 01.05.2025 | 22,95 | 22,99 | 22,66 | 22,90 | 0,57% | 24.770,00 |
| 30.04.2025 | 22,81 | 22,95 | 22,70 | 22,77 | -0,83% | 47.772,00 |
| 29.04.2025 | 22,97 | 23,06 | 22,94 | 22,96 | 0,17% | 38.319,00 |
| 28.04.2025 | 22,94 | 23,07 | 22,87 | 22,92 | 0,39% | 125.140,00 |
| 25.04.2025 | 23,01 | 23,01 | 22,77 | 22,83 | -0,31% | 13.739,00 |
| 24.04.2025 | 22,94 | 23,02 | 22,76 | 22,90 | 0,13% | 16.038,00 |
| 23.04.2025 | 22,94 | 23,00 | 22,87 | 22,87 | 1,28% | 13.361,00 |
| 22.04.2025 | 22,52 | 22,61 | 22,45 | 22,58 | 1,26% | 14.044,00 |
| 21.04.2025 | 22,26 | 22,38 | 22,23 | 22,30 | 0,00% | 20.933,00 |
| 17.04.2025 | 22,16 | 22,55 | 22,16 | 22,30 | 0,31% | 14.485,00 |
| 16.04.2025 | 21,96 | 22,30 | 21,96 | 22,23 | 1,28% | 53.031,00 |
| 15.04.2025 | 22,40 | 22,40 | 21,95 | 21,95 | -0,27% | 45.927,00 |
| 14.04.2025 | 22,40 | 22,50 | 21,92 | 22,01 | -0,18% | 26.669,00 |
| 11.04.2025 | 22,12 | 22,25 | 22,05 | 22,05 | -0,68% | 85.822,00 |
| 10.04.2025 | 22,42 | 22,65 | 22,10 | 22,20 | -0,94% | 20.004,00 |
| 09.04.2025 | 22,49 | 22,64 | 21,91 | 22,41 | -0,66% | 77.665,00 |
| 08.04.2025 | 22,96 | 22,96 | 22,56 | 22,56 | -0,53% | 454.288,00 |
| 07.04.2025 | 22,74 | 22,98 | 22,52 | 22,68 | -0,96% | 94.305,00 |
| 04.04.2025 | 22,88 | 23,04 | 22,80 | 22,90 | -0,65% | 53.246,00 |
| 03.04.2025 | 23,02 | 23,11 | 22,85 | 23,05 | 0,17% | 35.364,00 |
| 02.04.2025 | 23,02 | 23,08 | 22,90 | 23,01 | -0,17% | 71.592,00 |
| 01.04.2025 | 23,05 | 23,21 | 22,96 | 23,05 | 0,61% | 80.814,00 |
| 31.03.2025 | 23,21 | 23,50 | 22,91 | 22,91 | -1,38% | 754.978,00 |
| 28.03.2025 | 23,20 | 23,50 | 23,09 | 23,23 | -0,64% | 112.484,00 |
| 27.03.2025 | 23,28 | 23,51 | 23,10 | 23,38 | -0,13% | 43.455,00 |
| 26.03.2025 | 23,59 | 23,59 | 23,41 | 23,41 | -0,59% | 65.301,00 |
| 25.03.2025 | 23,38 | 23,59 | 23,38 | 23,55 | 0,17% | 26.302,00 |
| 24.03.2025 | 23,75 | 23,75 | 23,46 | 23,51 | 0,09% | 8.669,00 |
| 21.03.2025 | 23,55 | 23,55 | 23,43 | 23,49 | 0,04% | 6.208,00 |
| 20.03.2025 | 23,44 | 23,66 | 23,41 | 23,48 | -0,51% | 18.412,00 |
| 19.03.2025 | 23,46 | 23,67 | 23,46 | 23,60 | -0,51% | 129.416,00 |
| 18.03.2025 | 23,63 | 23,77 | 23,51 | 23,72 | 0,00% | 62.200,00 |
| 17.03.2025 | 23,68 | 23,74 | 23,43 | 23,72 | 0,72% | 66.043,00 |
| 14.03.2025 | 23,16 | 23,76 | 22,84 | 23,55 | -0,55% | 266.038,00 |
| 13.03.2025 | 24,12 | 24,15 | 23,38 | 23,68 | -0,67% | 290.311,00 |
| 12.03.2025 | 23,60 | 23,96 | 23,60 | 23,84 | 0,17% | 20.614,00 |
| 11.03.2025 | 23,85 | 23,85 | 23,66 | 23,80 | -0,25% | 18.585,00 |
| 10.03.2025 | 23,96 | 24,05 | 23,80 | 23,86 | 0,00% | 11.807,00 |
| 07.03.2025 | 24,08 | 24,08 | 23,86 | 23,86 | -0,06% | 16.095,00 |
| 06.03.2025 | 23,87 | 24,12 | 23,87 | 23,88 | -0,02% | 17.850,00 |
| 05.03.2025 | 23,95 | 24,17 | 23,88 | 23,88 | -0,42% | 6.960,00 |
| 04.03.2025 | 24,05 | 24,22 | 23,93 | 23,98 | -0,77% | 15.089,00 |
| 03.03.2025 | 24,10 | 24,20 | 24,02 | 24,17 | 0,56% | 9.768,00 |
| 28.02.2025 | 23,96 | 24,20 | 23,60 | 24,03 | -0,29% | 22.498,00 |
| 27.02.2025 | 23,84 | 24,13 | 23,84 | 24,10 | 0,12% | 20.210,00 |
| 26.02.2025 | 23,97 | 24,25 | 23,95 | 24,07 | 0,42% | 13.208,00 |
| 25.02.2025 | 24,03 | 24,15 | 23,94 | 23,97 | -0,46% | 48.539,00 |
| 24.02.2025 | 24,18 | 24,19 | 23,91 | 24,08 | 0,25% | 8.850,00 |
| 21.02.2025 | 24,15 | 24,20 | 24,02 | 24,02 | -0,54% | 7.959,00 |
| 20.02.2025 | 23,80 | 24,15 | 23,80 | 24,15 | 0,71% | 633.069,00 |
| 19.02.2025 | 23,61 | 23,99 | 23,61 | 23,98 | 1,70% | 30.400,00 |
| 18.02.2025 | 23,50 | 23,67 | 23,47 | 23,58 | -0,08% | 115.495,00 |
| 14.02.2025 | 23,40 | 23,60 | 23,38 | 23,60 | 0,43% | 14.208,00 |
| 13.02.2025 | 23,39 | 23,50 | 23,39 | 23,50 | 0,13% | 39.911,00 |
| 12.02.2025 | 23,32 | 23,57 | 23,31 | 23,47 | -0,13% | 20.343,00 |
| 11.02.2025 | 23,62 | 23,63 | 23,36 | 23,50 | 0,13% | 36.594,00 |
| 10.02.2025 | 23,40 | 23,60 | 23,33 | 23,47 | 0,09% | 18.818,00 |
| 07.02.2025 | 23,35 | 23,57 | 23,35 | 23,45 | 0,43% | 30.323,00 |
| 06.02.2025 | 23,24 | 23,54 | 23,13 | 23,35 | -0,43% | 98.390,00 |
| 05.02.2025 | 23,58 | 23,58 | 23,37 | 23,45 | 0,56% | 4.927,00 |
| 04.02.2025 | 23,12 | 23,32 | 23,12 | 23,32 | 0,56% | 15.575,00 |
| 03.02.2025 | 23,15 | 23,53 | 23,11 | 23,19 | -0,22% | 19.800,00 |
| 31.01.2025 | 23,40 | 23,40 | 23,10 | 23,24 | -0,68% | 78.570,00 |
| 30.01.2025 | 23,46 | 23,60 | 23,30 | 23,40 | -0,04% | 36.593,00 |
| 29.01.2025 | 23,61 | 23,61 | 23,35 | 23,41 | -1,22% | 29.007,00 |
| 28.01.2025 | 23,81 | 23,91 | 23,46 | 23,70 | -0,34% | 6.107,00 |
| 27.01.2025 | 23,78 | 23,79 | 23,36 | 23,78 | 0,76% | 57.852,00 |
| 24.01.2025 | 23,34 | 23,60 | 23,34 | 23,60 | 1,11% | 208.155,00 |
| 23.01.2025 | 23,30 | 23,52 | 23,21 | 23,34 | 0,17% | 104.187,00 |
| 22.01.2025 | 23,46 | 23,60 | 23,11 | 23,30 | -0,98% | 96.197,00 |
| 21.01.2025 | 23,79 | 23,90 | 23,42 | 23,53 | -0,88% | 44.295,00 |
| 17.01.2025 | 23,69 | 23,84 | 23,57 | 23,74 | 0,81% | 141.607,00 |
| 16.01.2025 | 24,05 | 24,05 | 23,55 | 23,55 | -1,46% | 48.748,00 |
| 15.01.2025 | 24,07 | 24,28 | 23,83 | 23,90 | 0,21% | 60.436,00 |
| 14.01.2025 | 23,27 | 23,95 | 22,99 | 23,85 | 4,15% | 153.866,00 |
| 13.01.2025 | 23,10 | 23,41 | 22,40 | 22,90 | -3,90% | 308.145,00 |
| 10.01.2025 | 23,74 | 23,95 | 23,40 | 23,83 | 0,34% | 449.529,00 |
| 08.01.2025 | 24,66 | 24,68 | 23,31 | 23,75 | -4,39% | 116.664,00 |
| 07.01.2025 | 24,89 | 24,95 | 24,55 | 24,84 | -0,16% | 10.577,00 |
| 06.01.2025 | 24,71 | 25,00 | 24,71 | 24,88 | -0,48% | 23.029,00 |
| 03.01.2025 | 24,73 | 25,09 | 24,72 | 25,00 | 1,06% | 20.124,00 |
| 02.01.2025 | 24,60 | 24,85 | 24,53 | 24,74 | 0,56% | 19.984,00 |
| 31.12.2024 | 24,27 | 24,63 | 24,25 | 24,60 | 0,94% | 578.636,00 |
| 30.12.2024 | 24,25 | 24,50 | 24,13 | 24,37 | 0,29% | 44.946,00 |
| 27.12.2024 | 24,42 | 24,42 | 24,25 | 24,30 | -0,33% | 30.285,00 |
| 26.12.2024 | 24,34 | 24,45 | 24,16 | 24,38 | 0,16% | 35.836,00 |
| 24.12.2024 | 24,41 | 24,45 | 24,21 | 24,34 | -0,37% | 14.626,00 |
| 23.12.2024 | 24,62 | 24,62 | 24,36 | 24,43 | 0,25% | 10.807,00 |
| 20.12.2024 | 24,30 | 24,49 | 24,30 | 24,37 | 0,21% | 18.055,00 |
| 19.12.2024 | 24,38 | 24,38 | 24,11 | 24,32 | -0,25% | 45.209,00 |
| 18.12.2024 | 24,51 | 24,60 | 24,38 | 24,38 | -0,65% | 47.328,00 |
| 17.12.2024 | 24,46 | 24,61 | 24,34 | 24,54 | 0,86% | 38.228,00 |
| 16.12.2024 | 24,53 | 24,61 | 24,33 | 24,33 | -0,69% | 14.119,00 |
| 13.12.2024 | 24,58 | 24,86 | 24,42 | 24,50 | -1,69% | 21.914,00 |
| 12.12.2024 | 24,71 | 24,92 | 24,63 | 24,92 | 0,36% | 25.607,00 |