20,200$
1,30%
Echtzeit-Aktienkurs SCE TRUST VI
Bid:
Ask:
Aktienkurse zur SCE TRUST VI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,94 | 20,35 | 19,90 | 20,30 | 1,81% | 6.463,00 |
| 02.05.2024 | 19,71 | 19,95 | 19,71 | 19,94 | 1,32% | 6.910,00 |
| 01.05.2024 | 19,79 | 19,94 | 19,55 | 19,68 | -0,71% | 23.921,00 |
| 30.04.2024 | 19,78 | 19,84 | 19,61 | 19,82 | -0,25% | 18.466,00 |
| 29.04.2024 | 19,57 | 19,87 | 19,50 | 19,87 | 2,26% | 20.881,00 |
| 26.04.2024 | 19,41 | 19,83 | 19,41 | 19,43 | 0,47% | 33.947,00 |
| 25.04.2024 | 19,67 | 19,67 | 19,34 | 19,34 | -2,22% | 18.860,00 |
| 24.04.2024 | 19,90 | 20,05 | 19,71 | 19,78 | -0,80% | 15.620,00 |
| 23.04.2024 | 19,74 | 19,94 | 19,68 | 19,94 | 1,73% | 20.848,00 |
| 22.04.2024 | 19,59 | 19,76 | 19,59 | 19,60 | 0,00% | 18.666,00 |
| 19.04.2024 | 19,75 | 19,75 | 19,35 | 19,60 | 0,72% | 18.652,00 |
| 18.04.2024 | 19,56 | 19,61 | 19,35 | 19,46 | 0,00% | 26.693,00 |
| 17.04.2024 | 19,71 | 19,79 | 19,36 | 19,46 | -0,21% | 29.817,00 |
| 16.04.2024 | 19,68 | 19,90 | 19,50 | 19,50 | -1,22% | 36.092,00 |
| 15.04.2024 | 20,45 | 20,45 | 19,70 | 19,74 | -3,47% | 25.333,00 |
| 12.04.2024 | 20,75 | 20,75 | 20,42 | 20,45 | -1,40% | 13.068,00 |
| 11.04.2024 | 21,01 | 21,01 | 20,50 | 20,74 | -1,19% | 25.679,00 |
| 10.04.2024 | 21,00 | 21,10 | 20,78 | 20,99 | -0,52% | 319.697,00 |
| 09.04.2024 | 21,03 | 21,13 | 20,81 | 21,10 | 1,34% | 51.581,00 |
| 08.04.2024 | 21,07 | 21,15 | 20,78 | 20,82 | -1,19% | 25.243,00 |
| 05.04.2024 | 20,80 | 21,19 | 20,80 | 21,07 | 0,24% | 11.048,00 |
| 04.04.2024 | 21,14 | 21,15 | 20,88 | 21,02 | 0,41% | 10.493,00 |
| 03.04.2024 | 20,75 | 21,01 | 20,72 | 20,94 | 0,41% | 12.622,00 |
| 02.04.2024 | 20,99 | 21,09 | 20,73 | 20,85 | -1,23% | 27.847,00 |
| 01.04.2024 | 20,92 | 21,16 | 20,90 | 21,11 | 0,52% | 97.084,00 |
| 28.03.2024 | 21,28 | 21,28 | 21,00 | 21,00 | 0,00% | 129.991,00 |
| 27.03.2024 | 21,27 | 21,27 | 20,84 | 21,00 | -0,66% | 145.680,00 |
| 26.03.2024 | 21,01 | 21,30 | 21,00 | 21,14 | 0,19% | 92.855,00 |
| 25.03.2024 | 21,11 | 21,28 | 21,10 | 21,10 | -0,09% | 17.414,00 |
| 22.03.2024 | 21,21 | 21,25 | 21,12 | 21,12 | -0,75% | 6.901,00 |
| 21.03.2024 | 21,09 | 21,32 | 21,09 | 21,28 | 1,38% | 31.200,00 |
| 20.03.2024 | 21,11 | 21,14 | 20,93 | 20,99 | -0,80% | 83.322,00 |
| 19.03.2024 | 21,10 | 21,17 | 20,82 | 21,16 | 0,76% | 70.057,00 |
| 18.03.2024 | 20,97 | 21,08 | 20,81 | 21,00 | 0,00% | 141.340,00 |
| 15.03.2024 | 20,60 | 21,04 | 20,36 | 21,00 | 2,44% | 118.492,00 |
| 14.03.2024 | 20,48 | 20,68 | 20,48 | 20,50 | -0,82% | 23.084,00 |
| 13.03.2024 | 20,47 | 20,68 | 20,37 | 20,67 | -0,24% | 19.750,00 |
| 12.03.2024 | 20,65 | 20,78 | 20,60 | 20,72 | 0,24% | 22.047,00 |
| 11.03.2024 | 20,68 | 20,69 | 20,64 | 20,67 | -0,05% | 16.428,00 |
| 08.03.2024 | 20,65 | 20,69 | 20,59 | 20,68 | 0,19% | 16.896,00 |
| 07.03.2024 | 20,45 | 20,64 | 20,35 | 20,64 | 0,93% | 36.931,00 |
| 06.03.2024 | 20,45 | 20,60 | 20,32 | 20,45 | 0,00% | 22.229,00 |
| 05.03.2024 | 20,25 | 20,45 | 20,24 | 20,45 | 0,10% | 13.801,00 |
| 04.03.2024 | 20,42 | 20,54 | 20,40 | 20,43 | -0,10% | 21.309,00 |
| 01.03.2024 | 20,63 | 20,63 | 20,39 | 20,45 | -0,49% | 20.870,00 |
| 29.02.2024 | 20,35 | 20,64 | 20,29 | 20,55 | 1,13% | 111.898,00 |
| 28.02.2024 | 20,35 | 20,43 | 20,30 | 20,32 | -0,37% | 17.075,00 |
| 27.02.2024 | 20,40 | 20,42 | 20,28 | 20,40 | 0,42% | 22.957,00 |
| 26.02.2024 | 20,35 | 20,45 | 20,31 | 20,31 | 0,45% | 25.544,00 |
| 23.02.2024 | 20,25 | 20,45 | 20,22 | 20,22 | -0,15% | 34.478,00 |
| 22.02.2024 | 20,25 | 20,25 | 20,16 | 20,25 | 0,50% | 8.161,00 |
| 21.02.2024 | 20,24 | 20,25 | 20,15 | 20,15 | -0,49% | 10.757,00 |
| 20.02.2024 | 20,25 | 20,35 | 20,18 | 20,25 | -0,39% | 14.203,00 |
| 16.02.2024 | 20,30 | 20,35 | 20,16 | 20,33 | 0,25% | 12.182,00 |
| 15.02.2024 | 20,25 | 20,34 | 20,23 | 20,28 | 0,05% | 17.861,00 |
| 14.02.2024 | 20,22 | 20,35 | 20,15 | 20,27 | -0,20% | 18.704,00 |
| 13.02.2024 | 20,22 | 20,35 | 20,10 | 20,31 | -0,20% | 15.581,00 |
| 12.02.2024 | 20,35 | 20,35 | 20,22 | 20,35 | 0,00% | 28.989,00 |
| 09.02.2024 | 20,07 | 20,35 | 20,07 | 20,35 | 0,20% | 18.229,00 |
| 08.02.2024 | 20,18 | 20,32 | 20,10 | 20,31 | 0,74% | 19.854,00 |
| 07.02.2024 | 20,05 | 20,24 | 19,89 | 20,16 | 0,69% | 21.709,00 |
| 06.02.2024 | 19,92 | 20,15 | 19,86 | 20,02 | 0,16% | 11.556,00 |
| 05.02.2024 | 20,14 | 20,15 | 19,82 | 19,99 | -0,79% | 8.619,00 |
| 02.02.2024 | 20,07 | 20,23 | 19,98 | 20,15 | -0,30% | 25.912,00 |
| 01.02.2024 | 20,02 | 20,23 | 19,90 | 20,21 | 1,15% | 30.562,00 |
| 31.01.2024 | 20,03 | 20,04 | 19,83 | 19,98 | -0,30% | 25.233,00 |
| 30.01.2024 | 20,35 | 20,35 | 19,95 | 20,04 | -1,09% | 30.414,00 |
| 29.01.2024 | 20,26 | 20,26 | 20,15 | 20,26 | 0,80% | 9.357,00 |
| 26.01.2024 | 20,29 | 20,45 | 20,09 | 20,10 | -1,37% | 38.433,00 |
| 25.01.2024 | 20,25 | 20,39 | 20,16 | 20,38 | 0,64% | 32.962,00 |
| 24.01.2024 | 20,24 | 20,25 | 20,08 | 20,25 | 0,10% | 13.167,00 |
| 23.01.2024 | 20,07 | 20,25 | 20,07 | 20,23 | 0,00% | 14.035,00 |
| 22.01.2024 | 20,10 | 20,42 | 20,02 | 20,23 | 1,20% | 15.024,00 |
| 19.01.2024 | 19,90 | 20,24 | 19,90 | 19,99 | 0,55% | 13.853,00 |
| 18.01.2024 | 20,08 | 20,16 | 19,82 | 19,88 | -0,85% | 16.062,00 |
| 17.01.2024 | 20,12 | 20,25 | 20,03 | 20,05 | -0,99% | 28.860,00 |
| 16.01.2024 | 20,25 | 20,25 | 20,12 | 20,25 | 0,00% | 17.406,00 |
| 12.01.2024 | 20,12 | 20,30 | 20,12 | 20,25 | 0,05% | 20.411,00 |
| 11.01.2024 | 20,16 | 20,25 | 20,15 | 20,24 | 0,35% | 10.583,00 |
| 10.01.2024 | 20,25 | 20,25 | 20,17 | 20,17 | -0,20% | 15.930,00 |
| 09.01.2024 | 20,14 | 20,42 | 20,11 | 20,21 | 0,15% | 35.941,00 |
| 08.01.2024 | 20,04 | 20,23 | 20,04 | 20,18 | 0,45% | 10.112,00 |
| 05.01.2024 | 20,25 | 20,30 | 20,09 | 20,09 | -0,79% | 18.325,00 |
| 04.01.2024 | 20,45 | 20,45 | 20,22 | 20,25 | -0,34% | 8.408,00 |
| 03.01.2024 | 20,40 | 20,48 | 20,09 | 20,32 | 0,10% | 24.230,00 |
| 02.01.2024 | 20,29 | 20,46 | 20,25 | 20,30 | -0,83% | 17.117,00 |
| 29.12.2023 | 20,35 | 20,81 | 20,16 | 20,47 | 0,15% | 434.004,00 |
| 28.12.2023 | 20,09 | 20,64 | 20,09 | 20,44 | 2,00% | 20.116,00 |
| 27.12.2023 | 20,31 | 20,76 | 20,04 | 20,04 | -0,74% | 68.469,00 |
| 26.12.2023 | 20,43 | 20,74 | 20,19 | 20,19 | -2,18% | 39.829,00 |
| 22.12.2023 | 20,50 | 20,76 | 20,38 | 20,64 | 0,36% | 30.259,00 |
| 21.12.2023 | 20,14 | 20,58 | 20,14 | 20,57 | 0,22% | 23.761,00 |
| 20.12.2023 | 20,33 | 20,63 | 20,18 | 20,52 | 1,79% | 35.130,00 |
| 19.12.2023 | 19,64 | 20,42 | 19,64 | 20,16 | 1,26% | 29.614,00 |
| 18.12.2023 | 19,90 | 20,16 | 19,78 | 19,91 | -0,99% | 29.888,00 |
| 15.12.2023 | 19,72 | 20,17 | 19,72 | 20,11 | 1,98% | 25.078,00 |
| 14.12.2023 | 19,78 | 20,11 | 19,61 | 19,72 | -0,35% | 31.989,00 |
| 13.12.2023 | 19,73 | 19,87 | 19,35 | 19,79 | -0,55% | 44.570,00 |
| 12.12.2023 | 20,00 | 20,00 | 19,73 | 19,90 | 0,35% | 23.647,00 |
| 11.12.2023 | 19,80 | 19,85 | 19,73 | 19,83 | 0,20% | 56.136,00 |