22,150€
0,68%
Echtzeit-Aktienkurs SMAG Mobile Antenna Masts AG
Bid:
Ask:
Aktienkurse zur SMAG Mobile Antenna Masts AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.10.2026 | 22,60 | 22,85 | 21,30 | 22,00 | -2,22% | 2.322,00 |
| 28.10.2026 | 23,50 | 23,80 | 22,15 | 22,50 | -4,26% | 3.555,00 |
| 27.10.2026 | 24,50 | 24,90 | 23,40 | 23,50 | -4,86% | 1.054,00 |
| 26.10.2026 | 23,80 | 25,15 | 23,80 | 24,70 | 4,66% | 550,00 |
| 23.10.2026 | 24,60 | 24,60 | 23,60 | 23,60 | -3,67% | 80,00 |
| 22.10.2026 | 24,25 | 25,35 | 23,70 | 24,50 | 0,82% | 450,00 |
| 21.10.2026 | 25,10 | 25,35 | 24,30 | 24,30 | -3,19% | - |
| 20.10.2026 | 25,00 | 25,95 | 24,95 | 25,10 | 0,40% | - |
| 19.10.2026 | 24,05 | 26,00 | 23,80 | 25,00 | 4,17% | 1.704,00 |
| 16.10.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 0,84% | 1.609,00 |
| 15.10.2026 | 23,75 | 23,80 | 23,75 | 23,80 | -4,03% | 70,00 |
| 14.10.2026 | 24,90 | 25,00 | 24,30 | 24,80 | -0,40% | 220,00 |
| 13.10.2026 | 24,75 | 24,90 | 24,15 | 24,90 | 0,81% | - |
| 12.10.2026 | 25,40 | 25,45 | 24,10 | 24,70 | -3,14% | 860,00 |
| 09.10.2026 | 24,70 | 25,70 | 24,35 | 25,50 | 2,82% | 84,00 |
| 08.10.2026 | 25,90 | 26,05 | 23,80 | 24,80 | -4,25% | 1.000,00 |
| 07.10.2026 | 25,70 | 26,25 | 25,70 | 25,90 | 0,00% | - |
| 06.10.2026 | 25,80 | 25,90 | 25,55 | 25,90 | 0,39% | - |
| 05.10.2026 | 25,90 | 26,35 | 24,90 | 25,80 | 1,18% | - |
| 02.10.2026 | 24,60 | 26,35 | 24,55 | 25,50 | 4,08% | 1.348,00 |
| 01.10.2026 | 25,65 | 25,65 | 24,30 | 24,50 | -4,67% | 180,00 |
| 30.09.2026 | 25,10 | 26,80 | 24,55 | 25,70 | 2,80% | 4.850,00 |
| 29.09.2026 | 25,35 | 25,35 | 24,55 | 25,00 | -1,57% | 40,00 |
| 28.09.2026 | 24,80 | 26,25 | 23,95 | 25,40 | 2,42% | 130,00 |
| 25.09.2026 | 25,10 | 25,10 | 24,30 | 24,80 | -1,20% | 3.413,00 |
| 24.09.2026 | 24,45 | 25,40 | 24,45 | 25,10 | 2,87% | 2.034,00 |
| 23.09.2026 | 24,20 | 24,65 | 24,20 | 24,40 | 0,00% | 110,00 |
| 22.09.2026 | 25,60 | 25,60 | 24,30 | 24,40 | -3,94% | 273,00 |
| 21.09.2026 | 24,80 | 25,85 | 24,70 | 25,40 | 1,60% | 371,00 |
| 18.09.2026 | 25,25 | 25,50 | 24,20 | 25,00 | -0,79% | - |
| 17.09.2026 | 23,80 | 25,25 | 23,80 | 25,20 | 5,44% | 523,00 |
| 16.09.2026 | 24,60 | 24,85 | 23,80 | 23,90 | -2,05% | 751,00 |
| 15.09.2026 | 23,85 | 24,75 | 23,15 | 24,40 | 2,52% | 1.314,00 |
| 14.09.2026 | 24,50 | 24,50 | 23,70 | 23,80 | -2,46% | 412,00 |
| 11.09.2026 | 24,80 | 25,10 | 24,40 | 24,40 | -1,21% | 146,00 |
| 10.09.2026 | 24,80 | 25,45 | 24,45 | 24,70 | 0,82% | 400,00 |
| 09.09.2026 | 25,35 | 26,00 | 24,40 | 24,50 | -2,97% | 4.640,00 |
| 08.09.2026 | 25,65 | 26,00 | 24,60 | 25,25 | -1,37% | 2.086,00 |
| 07.09.2026 | 26,10 | 26,25 | 25,50 | 25,60 | -1,54% | 290,00 |
| 04.09.2026 | 26,40 | 26,45 | 26,00 | 26,00 | -1,89% | 285,00 |
| 03.09.2026 | 25,90 | 26,80 | 25,85 | 26,50 | 1,92% | 275,00 |
| 02.09.2026 | 26,30 | 26,40 | 25,50 | 26,00 | -0,95% | 662,00 |
| 01.09.2026 | 26,10 | 26,60 | 25,10 | 26,25 | -0,19% | 3.429,00 |
| 31.08.2026 | 25,90 | 26,60 | 25,75 | 26,30 | 1,15% | 817,00 |
| 28.08.2026 | 26,30 | 26,30 | 26,00 | 26,00 | -1,14% | 2.500,00 |
| 27.08.2026 | 26,70 | 26,75 | 25,75 | 26,30 | -1,13% | 450,00 |
| 26.08.2026 | 26,55 | 27,00 | 26,35 | 26,60 | 0,38% | - |
| 25.08.2026 | 26,30 | 27,45 | 26,00 | 26,50 | 0,00% | 1.668,00 |
| 24.08.2026 | 25,75 | 26,50 | 25,35 | 26,50 | 1,92% | 750,00 |
| 21.08.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -0,38% | 454,00 |
| 20.08.2026 | 26,25 | 26,25 | 25,75 | 26,10 | -2,61% | 110,00 |