1,810€
5,23%
Echtzeit-Aktienkurs SMA Solar Technology AG (ADRs)
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,96 | 2,00 | 1,92 | 1,94 | 0,00% | - |
| 05.06.2025 | 1,70 | 1,94 | 1,70 | 1,94 | 5,15% | - |
| 04.06.2025 | 1,82 | 1,87 | 1,78 | 1,85 | 0,00% | - |
| 03.06.2025 | 1,91 | 1,93 | 1,78 | 1,85 | -3,91% | - |
| 02.06.2025 | 1,96 | 1,98 | 1,91 | 1,92 | -2,78% | - |
| 30.05.2025 | 2,05 | 2,08 | 1,98 | 1,98 | -3,42% | - |
| 29.05.2025 | 2,11 | 2,17 | 2,04 | 2,05 | -1,21% | - |
| 28.05.2025 | 2,04 | 2,14 | 2,04 | 2,07 | 1,47% | - |
| 27.05.2025 | 1,95 | 2,12 | 1,95 | 2,04 | -3,09% | - |
| 26.05.2025 | 2,11 | 2,15 | 2,07 | 2,11 | 2,43% | - |
| 23.05.2025 | 2,09 | 2,17 | 1,94 | 2,06 | -1,91% | - |
| 22.05.2025 | 2,00 | 2,26 | 2,00 | 2,10 | -2,33% | - |
| 21.05.2025 | 2,18 | 2,20 | 2,12 | 2,15 | -0,92% | - |
| 20.05.2025 | 2,21 | 2,24 | 2,08 | 2,17 | -1,81% | - |
| 19.05.2025 | 2,06 | 2,24 | 2,06 | 2,21 | 0,00% | - |
| 16.05.2025 | 2,04 | 2,28 | 2,04 | 2,21 | 1,38% | - |
| 15.05.2025 | 2,09 | 2,20 | 2,08 | 2,18 | 4,07% | - |
| 14.05.2025 | 2,11 | 2,15 | 2,06 | 2,09 | 0,48% | - |
| 13.05.2025 | 1,86 | 2,20 | 1,86 | 2,08 | 4,26% | - |
| 12.05.2025 | 1,88 | 2,02 | 1,88 | 2,00 | 8,13% | - |
| 09.05.2025 | 1,73 | 1,87 | 1,71 | 1,85 | 5,43% | - |
| 08.05.2025 | 1,60 | 1,75 | 1,58 | 1,75 | 1,45% | - |
| 07.05.2025 | 1,66 | 1,73 | 1,64 | 1,73 | 0,88% | - |
| 06.05.2025 | 1,64 | 1,72 | 1,60 | 1,71 | 0,88% | - |
| 05.05.2025 | 1,63 | 1,71 | 1,61 | 1,70 | 5,28% | - |
| 02.05.2025 | 1,53 | 1,64 | 1,50 | 1,61 | 5,57% | - |
| 30.04.2025 | 1,55 | 1,55 | 1,49 | 1,53 | -3,17% | - |
| 29.04.2025 | 1,57 | 1,62 | 1,57 | 1,58 | 0,96% | - |
| 28.04.2025 | 1,41 | 1,58 | 1,41 | 1,56 | 2,30% | - |
| 25.04.2025 | 1,38 | 1,54 | 1,38 | 1,53 | 2,69% | - |
| 24.04.2025 | 1,38 | 1,52 | 1,38 | 1,49 | -2,62% | - |
| 23.04.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 5,17% | - |
| 22.04.2025 | 1,38 | 1,47 | 1,36 | 1,45 | 4,32% | - |
| 17.04.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -0,36% | - |
| 16.04.2025 | 1,40 | 1,42 | 1,35 | 1,40 | -1,41% | - |
| 15.04.2025 | 1,38 | 1,43 | 1,28 | 1,42 | 2,91% | - |
| 14.04.2025 | 1,26 | 1,40 | 1,26 | 1,38 | 11,79% | - |
| 11.04.2025 | 1,38 | 1,41 | 1,20 | 1,23 | -10,55% | - |
| 10.04.2025 | 1,36 | 1,43 | 1,31 | 1,38 | 1,48% | - |
| 09.04.2025 | 1,29 | 1,36 | 1,22 | 1,36 | 1,88% | - |
| 08.04.2025 | 1,44 | 1,48 | 1,33 | 1,33 | -6,34% | - |
| 07.04.2025 | 1,27 | 1,44 | 1,25 | 1,42 | 5,58% | - |
| 04.04.2025 | 1,41 | 1,42 | 1,28 | 1,35 | -3,93% | - |
| 03.04.2025 | 1,41 | 1,45 | 1,39 | 1,40 | -1,75% | - |
| 02.04.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -1,72% | - |
| 01.04.2025 | 1,53 | 1,54 | 1,41 | 1,45 | -4,29% | - |
| 31.03.2025 | 1,72 | 1,72 | 1,50 | 1,52 | -24,63% | - |
| 28.03.2025 | 1,94 | 2,13 | 1,76 | 2,01 | 3,08% | - |
| 27.03.2025 | 2,09 | 2,09 | 1,90 | 1,95 | -9,09% | - |
| 26.03.2025 | 2,16 | 2,19 | 2,11 | 2,15 | 0,94% | - |
| 25.03.2025 | 2,11 | 2,15 | 2,10 | 2,13 | -5,76% | - |
| 24.03.2025 | 2,12 | 2,28 | 2,08 | 2,26 | 6,12% | - |
| 21.03.2025 | 2,15 | 2,18 | 2,00 | 2,13 | -2,75% | - |
| 20.03.2025 | 2,36 | 2,36 | 2,18 | 2,19 | -8,58% | - |
| 19.03.2025 | 2,45 | 2,49 | 2,34 | 2,39 | 0,84% | - |
| 18.03.2025 | 2,31 | 2,47 | 2,27 | 2,37 | 4,87% | 2.000,00 |
| 17.03.2025 | 2,33 | 2,34 | 2,16 | 2,26 | 1,35% | 269,00 |
| 14.03.2025 | 2,13 | 2,37 | 2,05 | 2,23 | 11,50% | - |
| 13.03.2025 | 1,81 | 2,39 | 1,81 | 2,00 | 5,26% | - |
| 12.03.2025 | 1,93 | 2,02 | 1,89 | 1,90 | -1,81% | - |
| 11.03.2025 | 1,92 | 2,06 | 1,91 | 1,94 | -1,28% | - |
| 10.03.2025 | 2,02 | 2,03 | 1,87 | 1,96 | -1,51% | 255,00 |
| 07.03.2025 | 1,96 | 2,14 | 1,81 | 1,99 | 1,02% | - |
| 06.03.2025 | 1,82 | 2,18 | 1,74 | 1,97 | 11,93% | - |
| 05.03.2025 | 1,43 | 1,86 | 1,43 | 1,76 | 27,54% | - |
| 04.03.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -8,00% | - |
| 03.03.2025 | 1,46 | 1,57 | 1,40 | 1,50 | 3,81% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -1,37% | - |
| 27.02.2025 | 1,52 | 1,59 | 1,46 | 1,47 | -3,93% | - |
| 26.02.2025 | 1,49 | 1,55 | 1,46 | 1,53 | 3,39% | - |
| 25.02.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -2,96% | - |
| 24.02.2025 | 1,53 | 1,60 | 1,52 | 1,52 | 1,00% | - |
| 21.02.2025 | 1,54 | 1,56 | 1,41 | 1,51 | -3,22% | - |
| 20.02.2025 | 1,68 | 1,70 | 1,56 | 1,56 | -4,60% | - |
| 19.02.2025 | 1,65 | 1,85 | 1,58 | 1,63 | 0,62% | - |
| 18.02.2025 | 1,59 | 1,64 | 1,57 | 1,62 | 1,89% | - |
| 17.02.2025 | 1,54 | 1,68 | 1,52 | 1,59 | 3,58% | - |
| 14.02.2025 | 1,42 | 1,61 | 1,31 | 1,54 | 10,04% | - |
| 13.02.2025 | 1,38 | 1,44 | 1,29 | 1,40 | 2,95% | - |
| 12.02.2025 | 1,38 | 1,41 | 1,35 | 1,36 | -2,17% | - |
| 11.02.2025 | 1,41 | 1,41 | 1,36 | 1,39 | -1,07% | - |
| 10.02.2025 | 1,42 | 1,45 | 1,32 | 1,40 | -1,06% | - |
| 07.02.2025 | 1,43 | 1,56 | 1,34 | 1,42 | -0,35% | - |
| 06.02.2025 | 1,39 | 1,50 | 1,29 | 1,42 | 4,80% | - |
| 05.02.2025 | 1,34 | 1,42 | 1,33 | 1,36 | 1,12% | - |
| 04.02.2025 | 1,17 | 1,36 | 1,17 | 1,34 | 7,20% | - |
| 03.02.2025 | 1,33 | 1,33 | 1,23 | 1,25 | -7,41% | - |
| 31.01.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -0,74% | - |
| 30.01.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,86% | - |
| 29.01.2025 | 1,38 | 1,44 | 1,32 | 1,40 | 0,72% | - |
| 28.01.2025 | 1,38 | 1,44 | 1,37 | 1,39 | 0,72% | - |
| 27.01.2025 | 1,43 | 1,51 | 1,36 | 1,38 | -6,44% | - |
| 24.01.2025 | 1,48 | 1,52 | 1,45 | 1,48 | 1,37% | - |
| 23.01.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 1,04% | - |
| 22.01.2025 | 1,49 | 1,51 | 1,44 | 1,44 | -4,00% | - |
| 21.01.2025 | 1,56 | 1,56 | 1,48 | 1,50 | -3,85% | - |
| 20.01.2025 | 1,57 | 1,60 | 1,54 | 1,56 | 0,00% | - |
| 17.01.2025 | 1,56 | 1,67 | 1,54 | 1,56 | 0,00% | - |
| 16.01.2025 | 1,61 | 1,65 | 1,56 | 1,56 | -3,11% | - |
| 15.01.2025 | 1,57 | 1,65 | 1,57 | 1,61 | 2,22% | - |