24,200€
1,26%
Echtzeit-Aktienkurs SMAG Mobile Antenna Masts AG
Bid:
Ask:
Aktienkurse zur SMAG Mobile Antenna Masts AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 23,90 | 24,20 | 23,80 | 24,20 | 1,26% | - |
| 16.09.2026 | 24,70 | 24,70 | 23,60 | 23,90 | -2,05% | 14.734,00 |
| 15.09.2026 | 23,60 | 24,90 | 23,10 | 24,40 | 2,52% | 6.460,00 |
| 14.09.2026 | 24,00 | 24,50 | 23,70 | 23,80 | -2,46% | 2.774,00 |
| 11.09.2026 | 24,70 | 25,20 | 24,20 | 24,40 | -1,21% | 2.270,00 |
| 10.09.2026 | 24,70 | 25,30 | 24,70 | 24,70 | 0,00% | 2.197,00 |
| 09.09.2026 | 24,60 | 25,40 | 24,20 | 24,70 | -1,59% | 2.767,00 |
| 08.09.2026 | 25,80 | 25,80 | 24,70 | 25,10 | -1,95% | 3.602,00 |
| 07.09.2026 | 25,90 | 26,30 | 25,00 | 25,60 | -1,54% | 2.062,00 |
| 04.09.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -1,89% | 3.972,00 |
| 03.09.2026 | 25,90 | 26,80 | 25,90 | 26,50 | 1,92% | 3.202,00 |
| 02.09.2026 | 25,90 | 26,20 | 25,30 | 26,00 | -1,52% | 3.040,00 |
| 01.09.2026 | 26,00 | 26,40 | 24,90 | 26,40 | 0,38% | 13.226,00 |
| 31.08.2026 | 25,40 | 26,50 | 25,40 | 26,30 | 1,15% | 8.674,00 |
| 28.08.2026 | 26,40 | 26,40 | 25,90 | 26,00 | -1,14% | 1.820,00 |
| 27.08.2026 | 26,40 | 26,70 | 25,80 | 26,30 | -1,50% | 16.140,00 |
| 26.08.2026 | 26,40 | 27,00 | 26,20 | 26,70 | 0,75% | 1.017,00 |
| 25.08.2026 | 25,70 | 27,60 | 25,70 | 26,50 | 0,76% | 13.139,00 |
| 24.08.2026 | 25,60 | 26,30 | 25,60 | 26,30 | 2,33% | 3.737,00 |
| 21.08.2026 | 26,30 | 26,30 | 25,70 | 25,70 | -1,53% | 3.417,00 |
| 20.08.2026 | 27,40 | 27,40 | 25,60 | 26,10 | -2,61% | 19.267,00 |
| 19.08.2026 | 26,30 | 27,40 | 26,30 | 26,80 | 1,90% | 17.048,00 |
| 18.08.2026 | 27,85 | 27,85 | 25,70 | 26,30 | -5,40% | 9.254,00 |
| 17.08.2026 | 27,15 | 27,90 | 26,50 | 27,80 | 0,18% | 4.831,00 |
| 14.08.2026 | 27,10 | 27,85 | 27,10 | 27,75 | 0,18% | 8.834,00 |
| 13.08.2026 | 25,75 | 27,70 | 25,75 | 27,70 | 7,36% | 19.667,00 |
| 12.08.2026 | 25,50 | 26,70 | 25,40 | 25,80 | 0,58% | 17.680,00 |
| 11.08.2026 | 26,50 | 26,85 | 25,50 | 25,65 | -1,91% | 9.753,00 |
| 10.08.2026 | 25,90 | 27,20 | 25,85 | 26,15 | 2,55% | 17.672,00 |
| 07.08.2026 | 25,40 | 26,00 | 25,15 | 25,50 | 1,39% | 20.529,00 |
| 06.08.2026 | 25,60 | 25,80 | 25,00 | 25,15 | 0,60% | 10.936,00 |
| 05.08.2026 | 25,80 | 26,05 | 25,00 | 25,00 | -0,79% | 10.405,00 |
| 04.08.2026 | 25,00 | 25,90 | 24,75 | 25,20 | 1,61% | 7.741,00 |
| 03.08.2026 | 25,00 | 25,65 | 24,80 | 24,80 | -2,36% | 7.540,00 |
| 31.07.2026 | 26,30 | 26,30 | 25,05 | 25,40 | -2,87% | 15.537,00 |
| 30.07.2026 | 25,70 | 26,30 | 25,60 | 26,15 | 0,58% | 8.045,00 |
| 29.07.2026 | 26,20 | 26,50 | 25,55 | 26,00 | -2,62% | 24.549,00 |
| 28.07.2026 | 27,00 | 27,55 | 25,90 | 26,70 | -1,11% | 28.878,00 |
| 27.07.2026 | 27,85 | 27,85 | 26,35 | 27,00 | -2,17% | 23.108,00 |
| 24.07.2026 | 25,05 | 27,60 | 24,90 | 27,60 | 10,62% | 68.959,00 |
| 23.07.2026 | 24,10 | 25,15 | 23,55 | 24,95 | 3,10% | 45.304,00 |
| 22.07.2026 | 24,75 | 25,85 | 23,85 | 24,20 | -1,63% | 87.170,00 |
| 21.07.2026 | 25,65 | 26,60 | 24,60 | 24,60 | -3,15% | 91.692,00 |
| 20.07.2026 | 26,60 | 26,80 | 24,95 | 25,40 | -5,49% | 106.636,00 |
| 17.07.2026 | 27,00 | 27,28 | 26,18 | 26,88 | -2,80% | - |