24,100$
1,18%
Echtzeit-Aktienkurs SCE TRUST IV
Bid:
Ask:
Aktienkurse zur SCE TRUST IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,04 | 24,20 | 23,87 | 24,17 | 1,47% | 50.394,00 |
| 30.05.2024 | 23,75 | 23,90 | 23,51 | 23,82 | -0,17% | 32.452,00 |
| 29.05.2024 | 23,71 | 23,91 | 23,63 | 23,86 | -0,58% | 29.274,00 |
| 28.05.2024 | 23,97 | 24,02 | 23,78 | 24,00 | -0,33% | 11.736,00 |
| 24.05.2024 | 24,07 | 24,11 | 23,90 | 24,08 | 0,29% | 8.155,00 |
| 23.05.2024 | 24,06 | 24,17 | 23,88 | 24,01 | -0,62% | 188.618,00 |
| 22.05.2024 | 24,10 | 24,18 | 23,94 | 24,16 | 0,25% | 20.175,00 |
| 21.05.2024 | 24,17 | 24,20 | 24,05 | 24,10 | -0,25% | 13.092,00 |
| 20.05.2024 | 24,00 | 24,16 | 24,00 | 24,16 | 0,12% | 5.110,00 |
| 17.05.2024 | 24,02 | 24,19 | 24,00 | 24,13 | -0,12% | 19.820,00 |
| 16.05.2024 | 24,10 | 24,16 | 24,08 | 24,16 | 0,04% | 11.507,00 |
| 15.05.2024 | 24,03 | 24,20 | 23,98 | 24,15 | 0,50% | 26.311,00 |
| 14.05.2024 | 23,90 | 24,03 | 23,80 | 24,03 | 0,75% | 25.997,00 |
| 13.05.2024 | 23,90 | 23,98 | 23,75 | 23,85 | -0,50% | 17.359,00 |
| 10.05.2024 | 23,87 | 23,97 | 23,54 | 23,97 | 0,56% | 13.016,00 |
| 09.05.2024 | 23,50 | 23,89 | 23,50 | 23,84 | 0,66% | 90.038,00 |
| 08.05.2024 | 23,63 | 23,87 | 23,50 | 23,68 | -0,46% | 43.165,00 |
| 07.05.2024 | 24,04 | 24,06 | 23,79 | 23,79 | -1,31% | 11.762,00 |
| 06.05.2024 | 24,00 | 24,12 | 23,87 | 24,11 | 0,52% | 14.039,00 |
| 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 |