1,585€
-24,52%
Echtzeit-Aktienkurs SMA Solar Technology AG (ADRs)
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,81 | 1,84 | 1,54 | 1,61 | -17,44% | - |
| 01.09.2025 | 2,29 | 2,29 | 1,90 | 1,95 | -14,85% | - |
| 29.08.2025 | 2,30 | 2,32 | 2,25 | 2,29 | -1,72% | - |
| 28.08.2025 | 2,32 | 2,39 | 2,29 | 2,33 | 0,87% | - |
| 27.08.2025 | 2,35 | 2,35 | 2,26 | 2,31 | -1,70% | - |
| 26.08.2025 | 2,30 | 2,36 | 2,28 | 2,35 | -0,42% | - |
| 25.08.2025 | 2,35 | 2,37 | 2,30 | 2,36 | 0,43% | - |
| 22.08.2025 | 2,24 | 2,38 | 2,24 | 2,35 | 3,52% | - |
| 21.08.2025 | 2,35 | 2,37 | 2,26 | 2,27 | -5,02% | - |
| 20.08.2025 | 2,35 | 2,45 | 2,32 | 2,39 | 0,00% | - |
| 19.08.2025 | 2,34 | 2,45 | 2,33 | 2,39 | 3,02% | - |
| 18.08.2025 | 2,28 | 2,45 | 2,28 | 2,32 | 6,18% | - |
| 15.08.2025 | 2,15 | 2,19 | 2,11 | 2,19 | 2,10% | - |
| 14.08.2025 | 2,15 | 2,21 | 2,11 | 2,14 | -1,83% | - |
| 13.08.2025 | 2,14 | 2,22 | 2,08 | 2,18 | 0,93% | - |
| 12.08.2025 | 2,13 | 2,19 | 2,10 | 2,16 | 2,13% | - |
| 11.08.2025 | 2,28 | 2,28 | 2,09 | 2,12 | -6,21% | - |
| 08.08.2025 | 2,05 | 2,34 | 1,98 | 2,26 | 9,20% | - |
| 07.08.2025 | 1,90 | 2,08 | 1,86 | 2,07 | 6,44% | - |
| 06.08.2025 | 1,94 | 1,94 | 1,89 | 1,94 | 0,78% | - |
| 05.08.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -0,77% | - |
| 04.08.2025 | 1,94 | 1,98 | 1,93 | 1,94 | 0,00% | - |
| 01.08.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -4,67% | - |
| 31.07.2025 | 2,09 | 2,11 | 2,02 | 2,04 | -2,86% | - |
| 30.07.2025 | 2,08 | 2,14 | 2,07 | 2,10 | -0,48% | - |
| 29.07.2025 | 2,12 | 2,13 | 2,09 | 2,11 | -0,71% | - |
| 28.07.2025 | 1,98 | 2,19 | 1,98 | 2,12 | 0,24% | - |
| 25.07.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 0,71% | - |
| 24.07.2025 | 2,03 | 2,20 | 2,01 | 2,10 | 3,96% | - |
| 23.07.2025 | 2,04 | 2,06 | 2,00 | 2,02 | -0,49% | - |
| 22.07.2025 | 1,86 | 2,06 | 1,84 | 2,03 | 6,84% | - |
| 21.07.2025 | 2,07 | 2,10 | 1,89 | 1,90 | -8,21% | - |
| 18.07.2025 | 2,09 | 2,15 | 1,93 | 2,07 | -1,90% | - |
| 17.07.2025 | 2,16 | 2,21 | 2,10 | 2,11 | -2,76% | - |
| 16.07.2025 | 2,21 | 2,21 | 2,15 | 2,17 | -3,77% | - |
| 15.07.2025 | 2,18 | 2,28 | 2,17 | 2,26 | 3,20% | - |
| 14.07.2025 | 2,21 | 2,21 | 2,13 | 2,19 | -2,46% | - |
| 11.07.2025 | 2,26 | 2,27 | 2,20 | 2,24 | -1,75% | - |
| 10.07.2025 | 2,26 | 2,33 | 2,22 | 2,28 | 0,88% | - |
| 09.07.2025 | 2,29 | 2,29 | 2,17 | 2,26 | -1,74% | - |
| 08.07.2025 | 2,32 | 2,35 | 2,26 | 2,30 | -1,71% | - |
| 07.07.2025 | 2,36 | 2,39 | 2,34 | 2,34 | -0,85% | - |
| 04.07.2025 | 2,45 | 2,52 | 2,31 | 2,36 | -3,28% | - |
| 03.07.2025 | 2,41 | 2,46 | 2,34 | 2,44 | 1,67% | - |
| 02.07.2025 | 2,19 | 2,41 | 2,15 | 2,40 | 12,68% | - |
| 01.07.2025 | 2,13 | 2,16 | 2,09 | 2,13 | 0,00% | - |
| 30.06.2025 | 2,18 | 2,20 | 2,04 | 2,13 | -0,93% | - |
| 27.06.2025 | 2,16 | 2,26 | 2,15 | 2,15 | 1,65% | - |
| 26.06.2025 | 1,93 | 2,15 | 1,93 | 2,12 | 1,93% | - |
| 25.06.2025 | 1,73 | 2,15 | 1,73 | 2,08 | 10,96% | - |
| 24.06.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 3,89% | - |
| 23.06.2025 | 1,77 | 1,81 | 1,54 | 1,80 | 0,00% | - |
| 20.06.2025 | 1,80 | 1,82 | 1,78 | 1,80 | 1,41% | - |
| 19.06.2025 | 1,68 | 1,83 | 1,68 | 1,78 | -2,74% | - |
| 18.06.2025 | 1,68 | 1,86 | 1,68 | 1,83 | -0,54% | - |
| 17.06.2025 | 1,88 | 1,94 | 1,83 | 1,84 | -6,62% | - |
| 16.06.2025 | 1,84 | 2,00 | 1,84 | 1,97 | 6,22% | - |
| 13.06.2025 | 1,90 | 1,91 | 1,80 | 1,85 | -4,64% | - |
| 12.06.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -3,48% | - |
| 11.06.2025 | 1,98 | 2,04 | 1,98 | 2,01 | 0,50% | - |
| 10.06.2025 | 1,98 | 2,06 | 1,95 | 2,00 | 0,25% | - |
| 09.06.2025 | 1,93 | 2,01 | 1,89 | 2,00 | 2,84% | - |
| 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% | - |