63,300€
-1,17%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,90 | 61,18 | 54,60 | 59,65 | 9,90% | 27.089,00 |
| 04.05.2026 | 54,73 | 56,80 | 53,73 | 54,28 | -0,78% | 16.098,00 |
| 30.04.2026 | 52,65 | 55,15 | 52,35 | 54,70 | 3,60% | 12.183,00 |
| 29.04.2026 | 52,35 | 54,58 | 52,18 | 52,80 | 1,83% | 10.315,00 |
| 28.04.2026 | 50,18 | 52,35 | 50,13 | 51,85 | 3,34% | 12.007,00 |
| 27.04.2026 | 51,85 | 53,38 | 49,86 | 50,18 | -3,04% | 9.270,00 |
| 24.04.2026 | 49,73 | 53,13 | 49,70 | 51,75 | 4,36% | 21.209,00 |
| 23.04.2026 | 47,72 | 50,28 | 47,35 | 49,59 | 2,97% | 14.209,00 |
| 22.04.2026 | 48,60 | 49,86 | 47,57 | 48,16 | -0,60% | 10.390,00 |
| 21.04.2026 | 47,86 | 49,09 | 47,69 | 48,45 | 1,21% | 7.940,00 |
| 20.04.2026 | 48,86 | 49,90 | 47,21 | 47,87 | 0,19% | 13.863,00 |
| 17.04.2026 | 51,20 | 51,80 | 46,16 | 47,78 | -5,85% | 17.076,00 |
| 16.04.2026 | 52,30 | 53,25 | 50,09 | 50,75 | -3,06% | 13.670,00 |
| 15.04.2026 | 48,82 | 52,80 | 48,76 | 52,35 | 6,97% | 16.079,00 |
| 14.04.2026 | 45,26 | 49,63 | 44,90 | 48,94 | 7,82% | 17.497,00 |
| 13.04.2026 | 46,98 | 47,36 | 44,84 | 45,39 | -3,61% | 8.251,00 |
| 10.04.2026 | 47,74 | 48,22 | 45,22 | 47,09 | -1,09% | 6.295,00 |
| 09.04.2026 | 48,75 | 49,08 | 46,85 | 47,61 | -2,04% | 11.585,00 |
| 08.04.2026 | 48,76 | 48,87 | 43,32 | 48,60 | 4,83% | 25.340,00 |
| 07.04.2026 | 47,38 | 47,98 | 45,56 | 46,36 | -2,87% | 6.173,00 |
| 02.04.2026 | 47,51 | 48,07 | 45,98 | 47,73 | -1,53% | 9.503,00 |
| 01.04.2026 | 47,44 | 48,72 | 46,52 | 48,47 | 3,46% | 13.704,00 |
| 31.03.2026 | 45,06 | 46,90 | 43,70 | 46,85 | 5,28% | 21.416,00 |
| 30.03.2026 | 46,58 | 47,85 | 43,70 | 44,50 | -2,88% | 18.943,00 |
| 27.03.2026 | 44,00 | 47,80 | 42,93 | 45,82 | 4,61% | 21.742,00 |
| 26.03.2026 | 40,07 | 44,13 | 39,94 | 43,80 | 8,79% | 20.631,00 |
| 25.03.2026 | 38,34 | 41,13 | 38,13 | 40,26 | 5,01% | 15.610,00 |
| 24.03.2026 | 37,80 | 38,45 | 36,42 | 38,34 | 0,58% | 6.713,00 |
| 23.03.2026 | 38,49 | 40,64 | 37,23 | 38,12 | -1,98% | 14.944,00 |
| 20.03.2026 | 36,66 | 40,14 | 36,58 | 38,89 | 5,79% | 22.176,00 |
| 19.03.2026 | 35,51 | 36,93 | 34,11 | 36,76 | 2,88% | 9.860,00 |
| 18.03.2026 | 36,38 | 37,15 | 35,70 | 35,73 | -0,81% | 6.542,00 |
| 17.03.2026 | 33,85 | 36,24 | 33,42 | 36,02 | 5,79% | 12.548,00 |
| 16.03.2026 | 34,00 | 34,51 | 33,27 | 34,05 | 1,22% | 8.804,00 |
| 13.03.2026 | 32,86 | 34,68 | 32,11 | 33,64 | 2,34% | 6.156,00 |
| 12.03.2026 | 33,44 | 33,61 | 32,52 | 32,87 | -1,56% | 4.424,00 |
| 11.03.2026 | 31,75 | 34,46 | 31,17 | 33,39 | 5,13% | 8.576,00 |
| 10.03.2026 | 30,27 | 32,39 | 30,21 | 31,76 | 5,69% | 10.309,00 |
| 09.03.2026 | 29,50 | 30,35 | 28,68 | 30,05 | -0,17% | 4.976,00 |
| 06.03.2026 | 30,43 | 31,12 | 29,32 | 30,10 | -0,13% | 3.754,00 |
| 05.03.2026 | 31,31 | 33,60 | 29,81 | 30,14 | -4,77% | 8.978,00 |
| 04.03.2026 | 28,88 | 32,04 | 28,31 | 31,65 | 8,76% | 14.682,00 |
| 03.03.2026 | 28,27 | 33,14 | 28,24 | 29,10 | -9,43% | 14.563,00 |
| 02.03.2026 | 31,44 | 32,13 | 29,30 | 32,13 | -0,03% | 14.836,00 |
| 27.02.2026 | 32,67 | 34,45 | 31,67 | 32,14 | -1,95% | 4.608,00 |
| 26.02.2026 | 32,60 | 33,21 | 32,19 | 32,78 | 0,21% | 5.861,00 |
| 25.02.2026 | 30,85 | 33,08 | 30,85 | 32,71 | 3,25% | 4.591,00 |
| 24.02.2026 | 31,49 | 32,06 | 30,88 | 31,68 | 0,51% | 5.179,00 |
| 23.02.2026 | 32,15 | 32,39 | 31,21 | 31,52 | -2,81% | 4.458,00 |
| 20.02.2026 | 33,13 | 33,21 | 32,14 | 32,43 | -2,02% | 8.590,00 |
| 19.02.2026 | 34,09 | 34,13 | 32,55 | 33,10 | -3,07% | 5.923,00 |
| 18.02.2026 | 32,85 | 34,39 | 32,63 | 34,15 | 4,08% | 6.921,00 |
| 17.02.2026 | 33,57 | 34,01 | 32,06 | 32,81 | -2,70% | 4.227,00 |
| 16.02.2026 | 33,66 | 33,95 | 32,77 | 33,72 | 0,48% | 7.034,00 |
| 13.02.2026 | 32,91 | 33,87 | 31,81 | 33,56 | 1,54% | 5.552,00 |
| 12.02.2026 | 35,00 | 35,84 | 32,68 | 33,05 | -5,33% | 10.374,00 |
| 11.02.2026 | 34,26 | 35,22 | 33,40 | 34,91 | 1,66% | 7.991,00 |
| 10.02.2026 | 32,41 | 34,92 | 31,73 | 34,34 | 5,92% | 13.750,00 |
| 09.02.2026 | 33,28 | 33,44 | 30,94 | 32,42 | -2,47% | 15.993,00 |
| 06.02.2026 | 33,56 | 33,92 | 32,55 | 33,24 | -0,75% | 4.494,00 |
| 05.02.2026 | 34,26 | 34,39 | 32,88 | 33,49 | -2,50% | 9.755,00 |
| 04.02.2026 | 36,54 | 37,03 | 34,02 | 34,35 | -3,97% | 13.054,00 |
| 03.02.2026 | 36,09 | 36,70 | 35,53 | 35,77 | -0,75% | 3.866,00 |
| 02.02.2026 | 36,47 | 36,84 | 35,37 | 36,04 | -2,07% | 5.844,00 |
| 30.01.2026 | 36,72 | 37,44 | 36,05 | 36,80 | 0,14% | 2.227,00 |
| 29.01.2026 | 37,96 | 38,96 | 36,15 | 36,75 | -3,37% | 6.784,00 |
| 28.01.2026 | 38,63 | 39,03 | 37,16 | 38,03 | -1,04% | 6.594,00 |
| 27.01.2026 | 37,39 | 38,73 | 37,13 | 38,43 | 3,33% | 3.381,00 |
| 26.01.2026 | 38,30 | 38,84 | 36,12 | 37,19 | -3,30% | 10.194,00 |
| 23.01.2026 | 37,92 | 38,84 | 37,03 | 38,46 | 2,51% | 10.736,00 |
| 22.01.2026 | 34,87 | 38,12 | 34,66 | 37,52 | 7,54% | 24.104,00 |
| 21.01.2026 | 33,67 | 34,89 | 32,85 | 34,89 | 5,19% | 4.790,00 |
| 20.01.2026 | 33,80 | 34,18 | 32,64 | 33,17 | -2,30% | 12.091,00 |
| 19.01.2026 | 32,39 | 34,30 | 32,12 | 33,95 | 0,65% | 7.504,00 |
| 16.01.2026 | 33,05 | 33,82 | 32,34 | 33,73 | 1,87% | 8.269,00 |
| 15.01.2026 | 32,66 | 33,65 | 31,95 | 33,11 | 2,03% | 13.942,00 |
| 14.01.2026 | 33,29 | 33,93 | 32,44 | 32,45 | -3,57% | 9.094,00 |
| 13.01.2026 | 35,02 | 35,04 | 31,74 | 33,65 | -5,82% | 30.502,00 |
| 12.01.2026 | 36,17 | 36,49 | 34,90 | 35,73 | -1,43% | 7.090,00 |
| 09.01.2026 | 37,29 | 37,80 | 35,39 | 36,25 | -1,92% | 19.077,00 |
| 08.01.2026 | 37,67 | 37,96 | 36,83 | 36,96 | -1,96% | 8.494,00 |
| 07.01.2026 | 36,19 | 37,92 | 36,16 | 37,70 | 3,97% | 6.421,00 |
| 06.01.2026 | 37,04 | 37,04 | 35,97 | 36,26 | -1,36% | 5.767,00 |
| 05.01.2026 | 35,88 | 37,70 | 35,70 | 36,76 | 2,74% | 12.060,00 |
| 02.01.2026 | 34,00 | 35,92 | 32,83 | 35,78 | 4,96% | 16.871,00 |
| 30.12.2025 | 33,29 | 34,12 | 33,06 | 34,09 | 2,46% | 4.069,00 |
| 29.12.2025 | 33,07 | 33,43 | 32,45 | 33,27 | 1,96% | 5.196,00 |
| 23.12.2025 | 33,66 | 33,94 | 32,53 | 32,63 | -2,86% | 9.939,00 |
| 22.12.2025 | 32,38 | 33,75 | 32,13 | 33,59 | 4,67% | 11.604,00 |
| 19.12.2025 | 32,49 | 32,86 | 31,95 | 32,09 | -0,65% | 5.079,00 |
| 18.12.2025 | 33,98 | 34,11 | 32,18 | 32,30 | -5,22% | 16.681,00 |
| 17.12.2025 | 34,58 | 34,90 | 33,92 | 34,08 | -1,53% | 9.135,00 |
| 16.12.2025 | 36,33 | 36,37 | 34,43 | 34,61 | -5,23% | 16.180,00 |
| 15.12.2025 | 37,34 | 37,67 | 35,43 | 36,52 | -1,78% | 16.859,00 |
| 12.12.2025 | 36,89 | 38,53 | 36,58 | 37,18 | 0,13% | 10.791,00 |
| 11.12.2025 | 36,97 | 37,15 | 35,86 | 37,13 | -0,16% | 10.889,00 |
| 10.12.2025 | 35,95 | 37,58 | 35,53 | 37,19 | 3,08% | 25.786,00 |
| 09.12.2025 | 34,82 | 36,09 | 34,34 | 36,08 | 3,20% | 15.664,00 |
| 08.12.2025 | 35,05 | 37,19 | 33,97 | 34,96 | 0,17% | 27.370,00 |
| 05.12.2025 | 36,27 | 36,95 | 34,65 | 34,90 | -3,70% | 14.272,00 |