SM Energy Co (SM)

SM
🏛️ Deutschland →
21.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 21.80 21.80 21.80 21.80 0.0M
2025-09-29 23.40 23.40 23.40 23.40 0.0M
2025-09-26 23.20 23.40 23.20 23.40 0.0M
2025-09-25 23.00 23.20 23.00 23.20 0.0M
2025-09-24 22.20 22.20 22.20 22.20 0.0M
2025-09-23 21.60 22.60 21.60 22.60 0.0M
2025-09-22 21.80 21.80 21.60 21.60 0.0M
2025-09-19 23.00 23.00 21.80 21.80 0.0M
2025-09-18 23.00 23.00 23.00 23.00 0.0M
2025-09-17 23.00 23.00 23.00 23.00 0.0M
2025-09-16 22.20 23.00 22.20 23.00 0.0M
2025-09-15 23.00 23.00 22.00 22.00 0.0M
2025-09-12 23.00 23.00 22.60 22.60 0.0M
2025-09-11 23.20 23.20 23.00 23.00 0.0M
2025-09-10 22.20 22.20 22.20 22.20 0.0M
2025-09-09 22.60 22.60 22.20 22.20 0.0M
2025-09-08 23.00 23.00 22.40 22.40 0.0M
2025-09-05 24.00 24.00 24.00 24.00 0.0M
2025-09-04 23.60 24.00 23.60 24.00 0.0M
2025-09-03 24.60 24.60 23.80 23.80 0.0M
2025-09-02 24.60 24.80 24.60 24.80 0.0M
2025-09-01 24.20 24.40 24.20 24.40 0.0M
2025-08-29 24.40 24.40 24.20 24.20 0.0M
2025-08-28 23.80 24.40 23.80 24.40 0.0M
2025-08-27 23.40 24.00 23.40 24.00 0.0M
2025-08-26 24.00 24.00 23.40 23.40 0.0M
2025-08-25 23.60 24.20 23.60 24.20 0.0M
2025-08-22 22.20 23.40 22.20 23.40 0.0M
2025-08-21 21.80 22.00 21.80 22.00 0.0M
2025-08-20 22.00 22.00 21.80 21.80 0.0M
2025-08-19 22.00 22.00 21.80 21.80 0.0M
2025-08-18 22.20 22.20 22.00 22.00 0.0M
2025-08-15 22.60 22.60 22.20 22.20 0.0M
2025-08-14 23.00 23.00 22.80 22.80 0.0M
2025-08-13 22.80 23.00 22.80 23.00 0.0M
2025-08-12 22.00 22.80 22.00 22.80 0.0M
2025-08-11 22.40 22.40 22.00 22.00 0.0M
2025-08-08 22.20 22.40 22.20 22.40 0.0M
2025-08-07 23.00 23.00 22.40 22.40 0.0M
2025-08-06 23.60 23.60 22.80 22.80 0.0M
2025-08-05 23.20 23.60 23.20 23.60 0.0M
2025-08-04 22.80 23.00 22.80 23.00 0.0M
2025-08-01 24.80 24.80 24.80 24.80 0.0M
2025-07-31 24.00 24.00 23.80 23.80 0.0M
2025-07-30 24.60 24.60 23.80 23.80 0.0M
2025-07-29 24.40 24.80 24.40 24.80 0.0M
2025-07-28 23.40 24.60 23.40 24.60 0.0M
2025-07-25 23.60 23.60 23.20 23.40 0.0M
2025-07-24 23.00 23.40 23.00 23.40 0.0M
2025-07-23 22.40 23.20 22.40 23.20 0.0M
2025-07-22 21.80 22.60 21.80 22.60 0.0M
2025-07-21 22.20 22.20 21.80 21.80 0.0M
2025-07-18 22.60 22.60 22.60 22.60 0.0M
2025-07-17 22.00 22.80 22.00 22.80 0.0M
2025-07-16 22.40 22.40 22.00 22.00 0.0M
2025-07-15 23.40 23.40 22.40 22.40 0.0M
2025-07-14 24.20 24.20 23.40 23.40 0.0M
2025-07-11 24.20 24.40 24.20 24.40 0.0M
2025-07-10 23.40 24.00 23.40 24.00 0.0M
2025-07-09 23.60 23.60 23.60 23.60 0.0M
2025-07-08 21.40 21.40 21.40 21.40 0.0M
2025-07-07 21.80 21.80 21.40 21.40 0.0M
2025-07-04 21.80 21.80 21.80 21.80 0.0M
2025-07-03 22.00 22.00 22.00 22.00 0.0M
2025-07-02 21.80 21.80 21.80 21.80 0.0M
2025-07-01 20.80 22.00 20.80 22.00 0.0M
2025-06-30 21.20 21.20 21.20 21.20 0.0M
2025-06-27 21.60 21.60 21.20 21.20 0.0M
2025-06-26 21.00 21.40 21.00 21.40 0.0M
2025-06-25 21.40 21.40 21.40 21.40 0.0M
2025-06-24 21.00 21.40 21.00 21.40 0.0M
2025-06-23 23.80 23.80 23.80 23.80 0.0M
2025-06-20 23.80 23.80 23.60 23.60 0.0M
2025-06-19 24.20 24.40 24.20 24.40 0.0M
2025-06-18 24.20 24.20 24.20 24.20 0.0M
2025-06-17 24.00 24.40 24.00 24.40 0.0M
2025-06-16 24.20 24.20 23.80 23.80 0.0M
2025-06-13 25.00 25.00 24.20 24.20 0.0M
2025-06-12 23.20 23.20 23.20 23.20 0.0M
2025-06-11 22.60 23.40 22.60 23.40 0.0M
2025-06-10 22.40 22.60 22.40 22.60 0.0M
2025-06-09 21.60 22.20 21.60 22.20 0.0M
2025-06-06 20.80 21.80 20.80 21.80 0.0M
2025-06-05 21.00 21.00 20.80 20.80 0.0M
2025-06-04 22.00 22.00 21.00 21.00 0.0M
2025-06-03 20.80 22.00 20.80 22.00 0.0M
2025-06-02 20.80 20.80 20.60 20.60 0.0M
2025-05-30 20.80 20.80 20.60 20.60 0.0M
2025-05-29 21.20 21.20 20.40 20.40 0.0M
2025-05-28 21.00 21.00 20.80 20.80 0.0M
2025-05-27 20.20 20.80 20.20 20.80 0.0M
2025-05-26 20.20 20.20 20.20 20.20 0.0M
2025-05-23 20.40 20.40 20.20 20.20 0.0M
2025-05-22 20.20 20.40 20.20 20.40 0.0M
2025-05-21 20.80 20.80 20.40 20.40 0.0M
2025-05-20 21.00 21.00 20.80 20.80 0.0M
2025-05-19 21.60 21.60 21.00 21.00 0.0M
2025-05-16 21.60 21.80 21.60 21.80 0.0M
2025-05-15 22.20 22.20 21.60 21.60 0.0M
2025-05-14 22.60 22.60 22.60 22.60 0.0M
2025-05-13 22.20 23.20 22.20 23.20 0.0M
2025-05-12 20.80 22.20 20.80 22.20 0.0M
2025-05-09 20.20 20.40 20.20 20.40 0.0M
2025-05-08 18.70 20.20 18.70 20.20 0.0M
2025-05-07 18.90 18.90 18.60 18.60 0.0M
2025-05-06 18.60 18.90 18.60 18.90 0.0M
2025-05-05 19.40 19.40 18.50 18.50 0.0M
2025-05-02 20.40 20.40 19.90 19.90 0.0M
2025-04-30 20.20 20.20 20.00 20.00 0.0M
2025-04-29 20.40 20.40 20.20 20.20 0.0M
2025-04-28 20.60 20.60 20.60 20.60 0.0M
2025-04-25 20.40 20.40 20.40 20.40 0.0M
2025-04-24 20.20 20.20 20.20 20.20 0.0M
2025-04-23 20.20 20.20 20.00 20.00 0.0M
2025-04-22 18.90 20.00 18.90 20.00 0.0M
2025-04-17 19.40 20.00 19.40 20.00 0.0M
2025-04-16 18.70 19.30 18.70 19.30 0.0M
2025-04-15 19.20 19.20 19.20 19.20 0.0M
2025-04-14 18.90 19.30 18.90 19.30 0.0M
2025-04-11 18.70 19.00 18.70 19.00 0.0M
2025-04-10 22.20 22.20 22.20 22.20 0.0M
2025-04-09 18.00 18.00 18.00 18.00 0.0M
2025-04-08 19.80 19.80 18.20 18.20 0.0M
2025-04-07 19.50 19.90 19.40 19.90 0.0M
2025-04-04 22.60 22.60 22.60 22.60 0.0M
2025-04-03 27.00 27.00 27.00 27.00 0.0M
2025-04-02 27.40 28.00 27.40 28.00 0.0M
2025-04-01 27.60 27.60 27.40 27.40 0.0M
2025-03-31 26.80 27.60 26.80 27.60 0.0M
2025-03-28 28.00 28.00 27.00 27.00 0.0M
2025-03-27 28.40 28.40 27.80 27.80 0.0M
2025-03-26 28.20 28.40 28.20 28.40 0.0M
2025-03-25 29.40 29.40 28.20 28.20 0.0M
2025-03-24 28.40 28.40 28.40 28.40 0.0M
2025-03-21 28.40 28.40 28.20 28.20 0.0M
2025-03-20 28.60 28.60 28.40 28.40 0.0M
2025-03-19 27.60 28.40 27.60 28.40 0.0M
2025-03-18 27.80 27.80 27.60 27.60 0.0M
2025-03-17 27.60 27.60 27.60 27.60 0.0M
2025-03-14 26.60 27.40 26.60 27.40 0.0M
2025-03-13 27.20 27.20 26.40 26.40 0.0M
2025-03-12 26.60 27.20 26.60 27.20 0.0M
2025-03-11 25.20 26.40 25.20 26.40 0.0M
2025-03-10 25.20 25.20 25.20 25.20 0.0M
2025-03-07 25.00 25.40 25.00 25.40 0.0M
2025-03-06 25.40 25.40 25.00 25.00 0.0M
2025-03-05 27.00 27.00 25.40 25.40 0.0M
2025-03-04 28.20 28.20 28.00 28.00 0.0M
2025-03-03 31.00 31.00 28.00 28.00 0.0M
2025-02-28 30.80 31.40 30.80 31.40 0.0M
2025-02-27 30.60 31.20 30.60 31.20 0.0M
2025-02-26 31.60 31.60 30.60 30.60 0.0M
2025-02-25 32.00 32.00 31.40 31.40 0.0M
2025-02-24 32.40 32.60 32.20 32.20 0.0M
2025-02-21 35.00 35.00 35.00 35.00 0.0M
2025-02-20 37.40 37.40 35.20 35.20 0.0M
2025-02-19 37.00 37.00 37.00 37.00 0.0M
2025-02-18 37.20 37.20 37.00 37.00 0.0M
2025-02-17 36.40 37.00 36.40 37.00 0.0M
2025-02-14 37.00 37.00 36.40 36.40 0.0M
2025-02-13 36.80 37.20 36.80 37.20 0.0M
2025-02-12 38.60 38.60 37.40 37.40 0.0M
2025-02-11 38.00 39.00 38.00 39.00 0.0M
2025-02-10 36.00 36.00 36.00 36.00 0.0M
2025-02-07 35.80 36.00 35.80 36.00 0.0M
2025-02-06 36.00 36.00 36.00 36.00 0.0M
2025-02-05 36.40 36.40 36.20 36.20 0.0M
2025-02-04 35.40 36.80 35.40 36.80 0.0M
2025-02-03 37.20 37.20 36.00 36.00 0.0M
2025-01-31 37.80 37.80 36.40 36.40 0.0M
2025-01-30 38.00 38.00 38.00 38.00 0.0M
2025-01-29 37.60 38.20 37.60 38.20 0.0M
2025-01-28 37.80 38.00 37.80 38.00 0.0M
2025-01-27 37.80 37.80 37.80 37.80 0.0M
2025-01-24 38.80 38.80 38.20 38.20 0.0M
2025-01-23 39.80 39.80 39.00 39.00 0.0M
2025-01-22 39.60 40.20 39.60 40.20 0.0M
2025-01-21 42.00 42.00 40.00 40.00 0.0M
2025-01-20 41.40 41.40 41.40 41.40 0.0M
2025-01-17 42.60 42.60 42.00 42.00 0.0M
2025-01-16 42.80 42.80 42.80 42.80 0.0M
2025-01-15 42.20 43.40 42.20 43.40 0.0M
2025-01-14 42.00 42.20 42.00 42.20 0.0M
2025-01-13 42.40 42.40 42.40 42.40 0.0M
2025-01-10 41.60 42.40 41.60 42.40 0.0M
2025-01-09 41.00 41.20 41.00 41.20 0.0M
2025-01-08 41.20 41.20 41.20 41.20 0.0M
2025-01-07 38.80 40.80 38.80 40.80 0.0M
2025-01-06 38.60 38.60 38.60 38.60 0.0M
2025-01-03 38.60 38.60 38.60 38.60 0.0M
2025-01-02 37.00 39.00 37.00 39.00 0.0M