15,100€
-1,31%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,30 | 15,50 | 14,95 | 15,10 | -1,31% | - |
| 11.11.2026 | 15,15 | 15,45 | 14,85 | 15,30 | 0,66% | - |
| 10.11.2026 | 15,00 | 15,40 | 14,95 | 15,20 | 0,66% | - |
| 09.11.2026 | 15,05 | 15,75 | 15,00 | 15,10 | -2,58% | 18,00 |
| 06.11.2026 | 15,65 | 15,75 | 14,95 | 15,50 | -0,32% | 13,00 |
| 05.11.2026 | 16,45 | 17,00 | 15,50 | 15,55 | -6,89% | 600,00 |
| 04.11.2026 | 15,80 | 17,00 | 15,80 | 16,70 | 3,73% | - |
| 03.11.2026 | 16,00 | 16,40 | 15,45 | 16,10 | 0,63% | 13,00 |
| 02.11.2026 | 15,90 | 16,25 | 15,85 | 16,00 | 0,00% | - |
| 30.10.2026 | 16,30 | 16,40 | 15,75 | 16,00 | -1,84% | - |
| 29.10.2026 | 15,80 | 16,45 | 15,80 | 16,30 | 2,52% | - |
| 28.10.2026 | 17,00 | 17,10 | 15,55 | 15,90 | -7,02% | 240,00 |
| 27.10.2026 | 17,70 | 17,85 | 16,85 | 17,10 | -2,84% | 13,00 |
| 26.10.2026 | 17,25 | 17,95 | 17,25 | 17,60 | 1,15% | - |
| 23.10.2026 | 19,05 | 19,45 | 17,10 | 17,40 | -7,20% | - |
| 22.10.2026 | 20,20 | 20,50 | 18,45 | 18,75 | -7,64% | - |
| 21.10.2026 | 19,80 | 20,50 | 19,75 | 20,30 | 2,01% | 14,00 |
| 20.10.2026 | 19,20 | 19,90 | 18,80 | 19,90 | 3,11% | 28,00 |
| 19.10.2026 | 19,45 | 19,60 | 19,05 | 19,30 | -1,03% | 32,00 |
| 16.10.2026 | 19,80 | 20,10 | 19,35 | 19,50 | -2,26% | - |
| 15.10.2026 | 19,85 | 20,10 | 19,85 | 19,95 | -0,75% | - |
| 14.10.2026 | 20,20 | 20,50 | 19,65 | 20,10 | -0,99% | - |
| 13.10.2026 | 20,60 | 20,80 | 19,95 | 20,30 | -0,98% | - |
| 12.10.2026 | 20,20 | 21,50 | 20,05 | 20,50 | 1,99% | - |
| 09.10.2026 | 20,40 | 20,70 | 20,10 | 20,10 | -0,99% | 14,00 |
| 08.10.2026 | 20,20 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 07.10.2026 | 20,15 | 20,30 | 19,85 | 20,10 | 1,01% | - |
| 06.10.2026 | 20,30 | 20,40 | 19,60 | 19,90 | -1,97% | 2.556,00 |
| 05.10.2026 | 20,25 | 20,60 | 20,15 | 20,30 | 0,00% | 13,00 |
| 02.10.2026 | 20,15 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 01.10.2026 | 20,05 | 20,30 | 19,55 | 20,10 | 0,75% | 2.520,00 |
| 30.09.2026 | 20,10 | 20,50 | 19,75 | 19,95 | -1,72% | 50,00 |
| 29.09.2026 | 20,05 | 20,70 | 20,05 | 20,30 | 1,00% | - |
| 28.09.2026 | 20,70 | 20,80 | 19,95 | 20,10 | -3,83% | 14,00 |
| 25.09.2026 | 20,15 | 21,30 | 20,10 | 20,90 | 2,96% | - |
| 24.09.2026 | 20,60 | 20,90 | 20,20 | 20,30 | -1,93% | - |
| 23.09.2026 | 21,20 | 21,40 | 20,70 | 20,70 | -1,90% | - |
| 22.09.2026 | 21,80 | 22,30 | 20,90 | 21,10 | -3,65% | - |
| 21.09.2026 | 22,00 | 22,50 | 21,80 | 21,90 | 0,00% | 14,00 |
| 18.09.2026 | 22,10 | 22,10 | 21,60 | 21,90 | 0,00% | 1.514,00 |
| 17.09.2026 | 22,20 | 22,40 | 21,30 | 21,90 | -0,45% | 2.000,00 |
| 16.09.2026 | 22,70 | 22,80 | 21,60 | 22,00 | -3,08% | - |
| 15.09.2026 | 22,80 | 22,90 | 22,10 | 22,70 | -0,87% | - |
| 14.09.2026 | 22,50 | 23,00 | 22,40 | 22,90 | 1,78% | - |
| 11.09.2026 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 10.09.2026 | 22,40 | 22,60 | 21,80 | 22,10 | -1,78% | - |
| 09.09.2026 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | 15,00 |
| 08.09.2026 | 23,20 | 23,30 | 22,50 | 22,50 | -3,02% | 2.000,00 |
| 07.09.2026 | 23,20 | 23,20 | 23,00 | 23,20 | -0,43% | 14,00 |
| 04.09.2026 | 22,40 | 23,50 | 22,30 | 23,30 | 2,64% | - |
| 03.09.2026 | 22,60 | 23,30 | 22,60 | 22,70 | -0,87% | 14,00 |
| 02.09.2026 | 22,10 | 23,00 | 21,90 | 22,90 | 2,69% | - |
| 01.09.2026 | 22,40 | 23,10 | 22,20 | 22,30 | 0,00% | 2.000,00 |
| 31.08.2026 | 23,00 | 23,00 | 22,30 | 22,30 | -2,62% | - |
| 28.08.2026 | 22,80 | 23,40 | 22,60 | 22,90 | 0,00% | - |
| 27.08.2026 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | 15,00 |
| 26.08.2026 | 22,60 | 23,10 | 22,60 | 23,10 | 1,76% | - |
| 25.08.2026 | 22,60 | 23,30 | 22,40 | 22,70 | 0,89% | - |
| 24.08.2026 | 22,60 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 21.08.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 2,71% | 14,00 |
| 20.08.2026 | 22,20 | 22,40 | 22,10 | 22,10 | -1,78% | - |
| 19.08.2026 | 23,10 | 23,50 | 22,50 | 22,50 | 16,70% | - |
| 05.05.2026 | 19,28 | 19,50 | 19,22 | 19,28 | 0,05% | 1.680,00 |
| 04.05.2026 | 19,35 | 19,65 | 19,20 | 19,27 | -2,10% | 15,00 |
| 30.04.2026 | 19,69 | 19,85 | 19,48 | 19,68 | 0,10% | 4.500,00 |
| 29.04.2026 | 20,07 | 20,17 | 19,30 | 19,66 | -1,78% | - |
| 28.04.2026 | 20,12 | 20,45 | 19,97 | 20,02 | 0,12% | - |
| 27.04.2026 | 20,33 | 20,65 | 19,90 | 20,00 | -1,62% | 14,00 |
| 24.04.2026 | 20,29 | 21,04 | 19,13 | 20,33 | -0,44% | 15.750,00 |
| 23.04.2026 | 19,71 | 20,59 | 19,17 | 20,42 | 3,47% | - |
| 22.04.2026 | 19,43 | 19,77 | 19,37 | 19,73 | 1,61% | - |
| 21.04.2026 | 19,65 | 19,94 | 19,39 | 19,42 | -1,03% | - |
| 20.04.2026 | 19,23 | 19,68 | 19,15 | 19,62 | 1,95% | 15,00 |
| 17.04.2026 | 18,83 | 19,51 | 18,79 | 19,24 | 2,24% | - |
| 16.04.2026 | 18,14 | 18,96 | 18,14 | 18,82 | 3,84% | 75,00 |
| 15.04.2026 | 18,69 | 18,96 | 17,66 | 18,13 | -3,05% | - |
| 14.04.2026 | 18,67 | 18,80 | 18,50 | 18,70 | 0,06% | - |
| 13.04.2026 | 18,33 | 18,83 | 18,17 | 18,68 | 1,98% | - |
| 10.04.2026 | 18,34 | 18,45 | 18,12 | 18,32 | 0,02% | 84,00 |
| 09.04.2026 | 18,56 | 18,63 | 18,27 | 18,32 | -1,29% | 15,00 |
| 08.04.2026 | 18,97 | 19,45 | 18,52 | 18,56 | -1,80% | - |
| 07.04.2026 | 19,22 | 19,32 | 18,73 | 18,90 | 0,78% | 15,00 |
| 02.04.2026 | 18,79 | 18,92 | 18,06 | 18,75 | -0,06% | - |
| 01.04.2026 | 18,55 | 19,13 | 18,41 | 18,76 | 1,16% | - |
| 31.03.2026 | 18,03 | 18,88 | 18,02 | 18,55 | 3,03% | 2.000,00 |
| 30.03.2026 | 17,70 | 18,15 | 17,70 | 18,00 | 1,76% | - |
| 27.03.2026 | 17,93 | 17,94 | 17,31 | 17,69 | -1,21% | 15,00 |
| 26.03.2026 | 17,65 | 17,94 | 17,45 | 17,91 | 1,36% | - |
| 25.03.2026 | 17,44 | 17,90 | 16,95 | 17,67 | 1,30% | - |
| 24.03.2026 | 17,34 | 17,93 | 17,10 | 17,44 | 0,67% | - |
| 23.03.2026 | 17,05 | 17,64 | 17,00 | 17,32 | 1,54% | - |
| 20.03.2026 | 16,94 | 17,30 | 16,85 | 17,06 | 0,78% | 58,00 |
| 19.03.2026 | 17,13 | 17,32 | 16,81 | 16,93 | -1,03% | - |
| 18.03.2026 | 17,21 | 17,82 | 17,02 | 17,11 | -0,53% | 15,00 |
| 17.03.2026 | 17,43 | 17,88 | 17,02 | 17,20 | -1,25% | - |
| 16.03.2026 | 17,30 | 17,80 | 17,19 | 17,42 | 0,78% | - |
| 13.03.2026 | 17,74 | 18,03 | 17,06 | 17,28 | -2,45% | - |
| 12.03.2026 | 17,86 | 18,04 | 17,33 | 17,72 | -0,73% | 50,00 |
| 11.03.2026 | 17,21 | 17,92 | 16,83 | 17,85 | 3,72% | - |
| 10.03.2026 | 17,19 | 17,56 | 16,86 | 17,21 | 0,13% | - |