25,850€
2,58%
Echtzeit-Aktienkurs SMAG Mobile Antenna Masts AG
Bid:
Ask:
Aktienkurse zur SMAG Mobile Antenna Masts AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 25,70 | 26,35 | 25,40 | 26,05 | 3,37% | - |
| 06.10.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | 6,00 |
| 05.10.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 02.10.2026 | 24,40 | 25,90 | 24,40 | 25,10 | -1,18% | 100,00 |
| 01.10.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 30.09.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | 117,00 |
| 29.09.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 28.09.2026 | 24,60 | 26,50 | 24,60 | 25,30 | 2,85% | 80,00 |
| 25.09.2026 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | - |
| 24.09.2026 | 24,20 | 24,90 | 24,20 | 24,90 | 3,75% | - |
| 23.09.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 22.09.2026 | 24,90 | 24,90 | 23,80 | 23,80 | -4,42% | - |
| 21.09.2026 | 24,50 | 25,50 | 24,50 | 24,90 | 1,63% | 670,00 |
| 18.09.2026 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 800,00 |
| 17.09.2026 | 23,40 | 24,90 | 23,40 | 24,90 | 6,41% | - |
| 16.09.2026 | 23,90 | 24,40 | 23,40 | 23,40 | -2,09% | 60,00 |
| 15.09.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 0,84% | - |
| 14.09.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -2,87% | 250,00 |
| 11.09.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 10.09.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | - |
| 09.09.2026 | 25,50 | 25,50 | 24,40 | 24,40 | -4,31% | 510,00 |
| 08.09.2026 | 25,10 | 25,50 | 25,10 | 25,50 | 0,79% | 240,00 |
| 07.09.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -2,32% | 1,00 |
| 04.09.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 03.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 01.09.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 1.240,00 |
| 31.08.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 1,18% | - |
| 28.08.2026 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | 2,00 |
| 27.08.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 26.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -6,14% | - |
| 25.08.2026 | 25,90 | 27,70 | 25,90 | 27,70 | 8,20% | 123,00 |
| 24.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.08.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -2,66% | - |
| 20.08.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 19.08.2026 | 25,90 | 27,60 | 25,90 | 26,20 | -3,85% | 250,00 |
| 18.08.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 17.08.2026 | 27,30 | 27,30 | 27,25 | 27,25 | 0,74% | - |
| 14.08.2026 | 27,00 | 27,80 | 26,90 | 27,05 | 2,66% | 19,00 |
| 13.08.2026 | 25,35 | 26,35 | 25,35 | 26,35 | 1,35% | 800,00 |
| 12.08.2026 | 25,15 | 26,00 | 25,15 | 26,00 | -3,53% | 50,00 |
| 11.08.2026 | 25,70 | 26,95 | 25,70 | 26,95 | 5,07% | 50,00 |
| 10.08.2026 | 26,00 | 27,45 | 25,65 | 25,65 | -1,54% | 444,00 |
| 07.08.2026 | 24,70 | 26,05 | 24,70 | 26,05 | 4,83% | 19,00 |
| 06.08.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,20% | - |
| 05.08.2026 | 24,75 | 25,70 | 24,75 | 24,90 | -0,20% | 416,00 |
| 04.08.2026 | 24,35 | 25,55 | 24,35 | 24,95 | 0,40% | 101,00 |
| 03.08.2026 | 24,90 | 25,95 | 24,85 | 24,85 | -0,80% | 204,00 |
| 31.07.2026 | 25,70 | 26,50 | 25,05 | 25,05 | -5,47% | 80,00 |
| 30.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | 10,00 |
| 29.07.2026 | 26,20 | 26,45 | 26,20 | 26,45 | -3,47% | 10,00 |
| 28.07.2026 | 26,15 | 27,40 | 26,15 | 27,40 | -0,18% | 260,00 |
| 27.07.2026 | 27,75 | 27,75 | 26,95 | 27,45 | 1,10% | 696,00 |
| 24.07.2026 | 24,80 | 27,50 | 24,80 | 27,15 | 9,26% | 255,00 |
| 23.07.2026 | 24,15 | 24,85 | 24,15 | 24,85 | 0,61% | 1.067,00 |
| 22.07.2026 | 24,35 | 25,00 | 24,20 | 24,70 | -1,20% | 2.065,00 |
| 21.07.2026 | 25,10 | 25,95 | 24,30 | 25,00 | 0,00% | 2.520,00 |
| 20.07.2026 | 27,20 | 27,20 | 25,00 | 25,00 | -4,58% | 1.458,00 |
| 17.07.2026 | 27,15 | 27,50 | 26,20 | 26,20 | -3,68% | 1.385,00 |
| 16.07.2026 | 32,85 | 32,85 | 27,20 | 27,20 | -15,40% | 1.352,00 |
| 15.07.2026 | 30,05 | 32,85 | 30,05 | 32,15 | 8,61% | 440,00 |