20,675$
0,36%
Echtzeit-Aktienkurs SCE TRUST VI
Bid:
Ask:
Aktienkurse zur SCE TRUST VI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,41 | 20,70 | 20,41 | 20,60 | 0,98% | 14.601,00 |
| 01.11.2024 | 20,73 | 20,73 | 20,35 | 20,40 | -1,02% | 20.291,00 |
| 31.10.2024 | 20,49 | 20,74 | 20,25 | 20,61 | 0,54% | 81.524,00 |
| 30.10.2024 | 20,50 | 20,61 | 20,40 | 20,50 | 0,00% | 12.878,00 |
| 29.10.2024 | 20,40 | 20,50 | 20,30 | 20,50 | -0,24% | 13.354,00 |
| 28.10.2024 | 20,58 | 20,64 | 20,47 | 20,55 | 0,74% | 16.188,00 |
| 25.10.2024 | 20,56 | 20,75 | 20,40 | 20,40 | -0,83% | 14.625,00 |
| 24.10.2024 | 20,46 | 20,65 | 20,46 | 20,57 | -0,10% | 10.289,00 |
| 23.10.2024 | 20,55 | 20,60 | 20,42 | 20,59 | -0,29% | 16.700,00 |
| 22.10.2024 | 20,84 | 20,88 | 20,55 | 20,65 | -0,24% | 24.402,00 |
| 21.10.2024 | 20,99 | 20,99 | 20,61 | 20,70 | -1,00% | 9.467,00 |
| 18.10.2024 | 21,03 | 21,03 | 20,83 | 20,91 | -0,28% | 19.636,00 |
| 17.10.2024 | 20,90 | 20,97 | 20,88 | 20,97 | -0,34% | 15.152,00 |
| 16.10.2024 | 21,00 | 21,09 | 20,97 | 21,04 | 0,33% | 39.238,00 |
| 15.10.2024 | 20,62 | 20,97 | 20,61 | 20,97 | 1,80% | 121.272,00 |
| 14.10.2024 | 20,51 | 20,65 | 20,42 | 20,60 | -0,19% | 34.884,00 |
| 11.10.2024 | 20,54 | 20,65 | 20,40 | 20,64 | 0,50% | 69.229,00 |
| 10.10.2024 | 20,46 | 20,56 | 20,33 | 20,54 | -0,11% | 6.221,00 |
| 09.10.2024 | 20,48 | 20,56 | 20,39 | 20,56 | 0,73% | 37.366,00 |
| 08.10.2024 | 20,40 | 20,48 | 20,34 | 20,41 | 0,39% | 12.864,00 |
| 07.10.2024 | 20,50 | 20,50 | 20,33 | 20,33 | -0,93% | 18.930,00 |
| 04.10.2024 | 20,45 | 20,57 | 20,36 | 20,52 | -0,44% | 26.458,00 |
| 03.10.2024 | 20,48 | 20,65 | 20,48 | 20,61 | 0,29% | 24.696,00 |
| 02.10.2024 | 20,36 | 20,56 | 20,34 | 20,55 | 0,74% | 18.017,00 |
| 01.10.2024 | 20,50 | 20,64 | 20,34 | 20,40 | -0,10% | 53.259,00 |
| 30.09.2024 | 20,55 | 20,63 | 20,42 | 20,42 | -0,92% | 54.059,00 |
| 27.09.2024 | 20,68 | 20,70 | 20,54 | 20,61 | -0,10% | 82.741,00 |
| 26.09.2024 | 20,68 | 20,69 | 20,53 | 20,63 | 0,10% | 25.370,00 |
| 25.09.2024 | 20,61 | 20,67 | 20,60 | 20,61 | -0,19% | 26.882,00 |
| 24.09.2024 | 20,55 | 20,65 | 20,50 | 20,65 | 0,10% | 22.983,00 |
| 23.09.2024 | 20,57 | 20,70 | 20,55 | 20,63 | 0,19% | 17.528,00 |
| 20.09.2024 | 20,55 | 20,66 | 20,44 | 20,59 | 0,19% | 301.026,00 |
| 19.09.2024 | 20,65 | 20,84 | 20,47 | 20,55 | 0,15% | 85.281,00 |
| 18.09.2024 | 20,57 | 20,70 | 20,50 | 20,52 | -0,19% | 48.312,00 |
| 17.09.2024 | 20,83 | 20,90 | 20,53 | 20,56 | -1,01% | 148.372,00 |
| 16.09.2024 | 20,84 | 20,85 | 20,34 | 20,77 | 0,19% | 108.696,00 |
| 13.09.2024 | 20,84 | 20,94 | 20,69 | 20,73 | -1,52% | 60.096,00 |
| 12.09.2024 | 20,91 | 21,07 | 20,87 | 21,05 | 0,67% | 32.969,00 |
| 11.09.2024 | 20,86 | 20,95 | 20,81 | 20,91 | 0,13% | 22.649,00 |
| 10.09.2024 | 20,76 | 20,88 | 20,70 | 20,88 | 0,11% | 27.677,00 |
| 09.09.2024 | 20,68 | 20,86 | 20,63 | 20,86 | 1,41% | 25.748,00 |
| 06.09.2024 | 20,61 | 20,69 | 20,50 | 20,57 | -0,15% | 15.518,00 |
| 05.09.2024 | 20,43 | 20,62 | 20,42 | 20,60 | 0,88% | 26.633,00 |
| 04.09.2024 | 20,29 | 20,42 | 20,27 | 20,42 | 0,89% | 8.921,00 |
| 03.09.2024 | 20,20 | 20,24 | 20,10 | 20,24 | 0,40% | 20.574,00 |
| 30.08.2024 | 20,34 | 20,34 | 19,97 | 20,16 | -1,08% | 105.591,00 |
| 29.08.2024 | 20,42 | 20,45 | 20,34 | 20,38 | -0,24% | 29.399,00 |
| 28.08.2024 | 20,53 | 20,53 | 20,36 | 20,43 | -0,15% | 15.949,00 |
| 27.08.2024 | 20,52 | 20,54 | 20,46 | 20,46 | -0,10% | 10.527,00 |
| 26.08.2024 | 20,46 | 20,60 | 20,42 | 20,48 | 0,00% | 16.795,00 |
| 23.08.2024 | 20,43 | 20,61 | 20,40 | 20,48 | 0,10% | 34.665,00 |
| 22.08.2024 | 20,58 | 20,59 | 20,46 | 20,46 | -0,58% | 15.779,00 |
| 21.08.2024 | 20,45 | 20,61 | 20,44 | 20,58 | 0,68% | 30.361,00 |
| 20.08.2024 | 20,15 | 20,44 | 20,15 | 20,44 | 0,20% | 8.154,00 |
| 19.08.2024 | 20,27 | 20,43 | 20,27 | 20,40 | 0,64% | 27.745,00 |
| 16.08.2024 | 20,07 | 20,30 | 20,07 | 20,27 | 0,25% | 15.159,00 |
| 15.08.2024 | 20,25 | 20,26 | 20,16 | 20,22 | 0,10% | 16.980,00 |
| 14.08.2024 | 20,10 | 20,31 | 20,04 | 20,20 | 0,70% | 30.041,00 |
| 13.08.2024 | 20,00 | 20,09 | 19,89 | 20,06 | 0,30% | 14.095,00 |
| 12.08.2024 | 20,02 | 20,02 | 19,87 | 20,00 | 0,35% | 8.005,00 |
| 09.08.2024 | 19,94 | 20,09 | 19,93 | 19,93 | -0,55% | 7.744,00 |
| 08.08.2024 | 20,06 | 20,09 | 19,97 | 20,04 | 0,15% | 10.161,00 |
| 07.08.2024 | 19,96 | 20,09 | 19,84 | 20,01 | 0,25% | 17.387,00 |
| 06.08.2024 | 19,53 | 20,09 | 19,50 | 19,96 | 2,25% | 57.454,00 |
| 05.08.2024 | 19,50 | 19,98 | 19,31 | 19,52 | -0,96% | 14.678,00 |
| 02.08.2024 | 19,73 | 19,78 | 19,67 | 19,71 | -0,20% | 52.117,00 |
| 01.08.2024 | 19,70 | 19,86 | 19,70 | 19,75 | 0,92% | 49.495,00 |
| 31.07.2024 | 19,90 | 20,00 | 19,57 | 19,57 | -1,46% | 57.149,00 |
| 30.07.2024 | 20,08 | 20,08 | 19,86 | 19,86 | 0,05% | 20.294,00 |
| 29.07.2024 | 19,79 | 19,92 | 19,69 | 19,85 | -0,25% | 9.897,00 |
| 26.07.2024 | 19,95 | 20,10 | 19,65 | 19,90 | -0,18% | 23.636,00 |
| 25.07.2024 | 19,88 | 19,99 | 19,88 | 19,94 | 0,28% | 5.789,00 |
| 24.07.2024 | 19,86 | 19,96 | 19,80 | 19,88 | -0,62% | 44.882,00 |
| 23.07.2024 | 20,05 | 20,10 | 19,96 | 20,01 | -0,25% | 13.008,00 |
| 22.07.2024 | 19,99 | 20,10 | 19,96 | 20,06 | 0,68% | 7.852,00 |
| 19.07.2024 | 20,09 | 20,09 | 19,92 | 19,92 | -0,70% | 9.347,00 |
| 18.07.2024 | 19,97 | 20,10 | 19,87 | 20,06 | 0,35% | 15.586,00 |
| 17.07.2024 | 19,95 | 20,02 | 19,88 | 19,99 | -0,10% | 9.737,00 |
| 16.07.2024 | 19,89 | 20,09 | 19,84 | 20,01 | 0,65% | 24.007,00 |
| 15.07.2024 | 19,77 | 20,00 | 19,77 | 19,88 | -0,30% | 29.158,00 |
| 12.07.2024 | 19,95 | 19,99 | 19,79 | 19,94 | 0,25% | 12.354,00 |
| 11.07.2024 | 19,64 | 19,91 | 19,64 | 19,89 | 1,84% | 18.569,00 |
| 10.07.2024 | 19,45 | 19,81 | 19,41 | 19,53 | 0,05% | 39.441,00 |
| 09.07.2024 | 19,66 | 19,85 | 19,48 | 19,52 | -1,16% | 19.157,00 |
| 08.07.2024 | 19,89 | 19,92 | 19,75 | 19,75 | -1,10% | 12.455,00 |
| 05.07.2024 | 19,90 | 19,98 | 19,76 | 19,97 | 0,20% | 10.695,00 |
| 03.07.2024 | 19,65 | 19,96 | 19,65 | 19,93 | 0,40% | 15.549,00 |
| 02.07.2024 | 19,76 | 19,94 | 19,67 | 19,85 | -0,20% | 21.426,00 |
| 01.07.2024 | 19,83 | 19,96 | 19,57 | 19,89 | 0,56% | 41.566,00 |
| 28.06.2024 | 19,60 | 19,78 | 19,52 | 19,78 | -0,25% | 19.392,00 |
| 27.06.2024 | 19,85 | 19,87 | 19,60 | 19,83 | -0,60% | 29.075,00 |
| 26.06.2024 | 19,84 | 19,97 | 19,84 | 19,95 | -0,10% | 10.037,00 |
| 25.06.2024 | 19,62 | 19,97 | 19,53 | 19,97 | 1,35% | 21.410,00 |
| 24.06.2024 | 19,79 | 19,79 | 19,66 | 19,70 | -0,13% | 9.601,00 |
| 21.06.2024 | 19,56 | 19,73 | 19,56 | 19,73 | 0,82% | 8.331,00 |
| 20.06.2024 | 19,81 | 19,81 | 19,49 | 19,57 | -0,71% | 10.214,00 |
| 18.06.2024 | 19,65 | 19,95 | 19,50 | 19,71 | 2,07% | 79.843,00 |
| 17.06.2024 | 19,43 | 19,61 | 19,30 | 19,31 | -0,82% | 15.643,00 |
| 14.06.2024 | 19,97 | 19,98 | 19,47 | 19,47 | -3,09% | 14.761,00 |
| 13.06.2024 | 20,01 | 20,27 | 19,85 | 20,09 | 0,40% | 23.763,00 |