SM Wirtschaftsberatungs AG SMWN
XETR · Deutschland · Finanzen
€4,560,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,56 | 0,00 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-09-29 | €4,56 | 0,00 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-09-28 | €4,56 | +1,79 % | €4,48 | €4,56 | €4,48 | 200 |
| 2026-09-25 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-24 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-23 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-22 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-21 | €4,48 | -0,88 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-18 | €4,52 | 0,00 % | €4,56 | €4,56 | €4,52 | 0 |
| 2026-09-17 | €4,52 | 0,00 % | €4,56 | €4,56 | €4,52 | 0 |
| 2026-09-16 | €4,52 | -0,88 % | €4,56 | €4,56 | €4,52 | 0 |
| 2026-09-15 | €4,56 | +2,24 % | €4,46 | €4,68 | €4,46 | 212 |
| 2026-09-14 | €4,46 | -0,45 % | €4,50 | €4,50 | €4,46 | 200 |
| 2026-09-11 | €4,48 | 0,00 % | €4,48 | €4,60 | €4,48 | 2,16K |
| 2026-09-10 | €4,48 | -0,88 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-09 | €4,52 | +1,35 % | €4,48 | €4,52 | €4,46 | 1,54K |
| 2026-09-08 | €4,46 | 0,00 % | €4,48 | €4,48 | €4,46 | 0 |
| 2026-09-07 | €4,46 | -0,45 % | €4,48 | €4,48 | €4,46 | 0 |
| 2026-09-04 | €4,48 | -0,88 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-03 | €4,52 | +0,44 % | €4,52 | €4,52 | €4,52 | 0 |
| 2026-09-02 | €4,50 | +0,45 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-09-01 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-08-31 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-08-28 | €4,48 | -0,44 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-08-27 | €4,50 | +0,45 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-26 | €4,48 | +0,90 % | €4,48 | €4,54 | €4,42 | 1,18K |
| 2026-08-25 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-24 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-21 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-20 | €4,44 | +1,83 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-19 | €4,36 | -1,80 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-08-18 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-17 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-14 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-13 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 2 |
| 2026-08-12 | €4,44 | 0,00 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-11 | €4,44 | -0,45 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-08-10 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-08-07 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-08-06 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-08-05 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-08-04 | €4,46 | +0,45 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-08-03 | €4,44 | -0,45 % | €4,44 | €4,44 | €4,44 | 0 |
| 2026-07-31 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-07-30 | €4,46 | +0,90 % | €4,30 | €4,46 | €4,30 | 2,94K |
| 2026-07-29 | €4,42 | 0,00 % | €4,50 | €4,50 | €4,42 | 100 |
| 2026-07-28 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-27 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-24 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-23 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-22 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-21 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-20 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-17 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-16 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-15 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-14 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-13 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-10 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-09 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 750 |
| 2026-07-08 | €4,42 | -3,49 % | €4,46 | €4,46 | €4,42 | 300 |
| 2026-07-07 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-06 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-03 | €4,58 | 0,00 % | €4,68 | €4,68 | €4,58 | 50 |
| 2026-07-02 | €4,58 | 0,00 % | €4,60 | €4,60 | €4,58 | 50 |
| 2026-07-01 | €4,58 | +0,44 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-30 | €4,56 | -0,44 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-06-29 | €4,58 | +0,44 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-26 | €4,56 | 0,00 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-06-25 | €4,56 | 0,00 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-06-24 | €4,56 | -0,44 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-06-23 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-22 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-19 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-18 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-17 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-16 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-15 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-12 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-11 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-10 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-09 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-08 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-05 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-04 | €4,58 | +1,33 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-03 | €4,52 | -1,31 % | €4,52 | €4,52 | €4,52 | 0 |
| 2026-06-02 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-06-01 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-05-29 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-05-28 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |