3,440€
-7,03%
Echtzeit-Aktienkurs SMA Solar Technology AG (ADRs)
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 3,70 | 3,72 | 3,59 | 3,70 | 0,27% | - |
| 10.12.2025 | 3,60 | 3,76 | 3,55 | 3,69 | 16,77% | - |
| 09.12.2025 | 3,47 | 3,60 | 3,16 | 3,16 | -4,82% | - |
| 08.12.2025 | 3,50 | 3,71 | 3,32 | 3,32 | 7,10% | - |
| 05.12.2025 | 3,63 | 3,69 | 3,10 | 3,10 | -3,73% | - |
| 04.12.2025 | 3,51 | 3,68 | 3,22 | 3,22 | 3,87% | - |
| 03.12.2025 | 3,33 | 3,55 | 3,10 | 3,10 | -8,55% | - |
| 02.12.2025 | 3,33 | 3,42 | 3,31 | 3,39 | 15,31% | - |
| 01.12.2025 | 3,43 | 3,48 | 2,94 | 2,94 | -3,29% | - |
| 28.11.2025 | 3,41 | 3,50 | 3,04 | 3,04 | -0,65% | - |
| 27.11.2025 | 3,04 | 3,40 | 3,04 | 3,06 | 10,87% | - |
| 26.11.2025 | 3,19 | 3,20 | 2,76 | 2,76 | -1,43% | - |
| 25.11.2025 | 3,29 | 3,35 | 2,80 | 2,80 | -4,11% | - |
| 24.11.2025 | 3,25 | 3,30 | 2,92 | 2,92 | 2,10% | - |
| 21.11.2025 | 3,30 | 3,40 | 2,86 | 2,86 | -7,74% | - |
| 20.11.2025 | 3,55 | 3,62 | 3,10 | 3,10 | -4,91% | - |
| 19.11.2025 | 3,22 | 3,60 | 3,20 | 3,26 | 19,85% | - |
| 18.11.2025 | 3,15 | 3,22 | 2,72 | 2,72 | -4,90% | - |
| 17.11.2025 | 3,09 | 3,29 | 2,86 | 2,86 | 5,93% | - |
| 14.11.2025 | 2,86 | 3,11 | 2,70 | 2,70 | 0,00% | - |
| 13.11.2025 | 2,78 | 2,99 | 2,62 | 2,70 | 0,75% | - |
| 12.11.2025 | 2,97 | 3,10 | 2,68 | 2,68 | 2,29% | - |
| 11.11.2025 | 2,81 | 3,03 | 2,62 | 2,62 | 5,65% | - |
| 10.11.2025 | 2,84 | 2,91 | 2,48 | 2,48 | -5,34% | - |
| 07.11.2025 | 2,87 | 2,92 | 2,62 | 2,62 | 4,80% | - |
| 06.11.2025 | 2,71 | 2,88 | 2,50 | 2,50 | 5,93% | - |
| 05.11.2025 | 2,57 | 2,71 | 2,36 | 2,36 | 3,51% | - |
| 04.11.2025 | 2,60 | 2,62 | 2,28 | 2,28 | -1,72% | - |
| 03.11.2025 | 2,42 | 2,71 | 2,32 | 2,32 | 1,75% | - |
| 31.10.2025 | 2,68 | 2,69 | 2,28 | 2,28 | -8,06% | - |
| 30.10.2025 | 2,68 | 2,87 | 2,48 | 2,48 | 3,33% | - |
| 29.10.2025 | 2,67 | 2,75 | 2,40 | 2,40 | 1,69% | - |
| 28.10.2025 | 2,58 | 2,68 | 2,36 | 2,36 | 4,42% | - |
| 27.10.2025 | 2,31 | 2,58 | 2,26 | 2,26 | 11,88% | - |
| 24.10.2025 | 2,22 | 2,37 | 2,02 | 2,02 | -7,97% | - |
| 23.10.2025 | 2,22 | 2,26 | 2,16 | 2,20 | 11,42% | - |
| 22.10.2025 | 2,27 | 2,30 | 1,97 | 1,97 | -1,01% | - |
| 21.10.2025 | 2,27 | 2,30 | 1,99 | 1,99 | -1,49% | - |
| 20.10.2025 | 2,32 | 2,33 | 2,02 | 2,02 | -1,94% | - |
| 16.10.2025 | 2,35 | 2,40 | 2,06 | 2,06 | -1,90% | - |
| 15.10.2025 | 2,30 | 2,43 | 2,10 | 2,10 | 5,00% | - |
| 14.10.2025 | 2,29 | 2,31 | 2,00 | 2,00 | -1,96% | - |
| 13.10.2025 | 2,31 | 2,37 | 2,04 | 2,04 | -0,97% | - |
| 10.10.2025 | 2,34 | 2,37 | 2,06 | 2,06 | -3,74% | - |
| 09.10.2025 | 2,27 | 2,36 | 2,14 | 2,14 | 4,90% | - |
| 08.10.2025 | 2,31 | 2,36 | 2,04 | 2,04 | -5,56% | - |
| 07.10.2025 | 2,29 | 2,42 | 2,16 | 2,16 | 4,85% | - |
| 06.10.2025 | 2,37 | 2,37 | 2,06 | 2,06 | -1,90% | - |
| 03.10.2025 | 2,31 | 2,38 | 2,10 | 2,10 | 5,00% | - |
| 02.10.2025 | 2,20 | 2,32 | 2,00 | 2,00 | 3,09% | - |
| 01.10.2025 | 2,14 | 2,24 | 1,94 | 1,94 | 2,65% | - |
| 30.09.2025 | 2,09 | 2,18 | 1,89 | 1,89 | 2,16% | - |
| 29.09.2025 | 2,11 | 2,20 | 1,85 | 1,85 | -15,91% | - |
| 26.09.2025 | 2,11 | 2,20 | 2,05 | 2,20 | 5,52% | 500,00 |
| 25.09.2025 | 2,09 | 2,11 | 2,06 | 2,09 | 2,46% | - |
| 24.09.2025 | 2,05 | 2,07 | 2,04 | 2,04 | -0,49% | - |
| 23.09.2025 | 2,08 | 2,15 | 2,05 | 2,05 | 0,99% | - |
| 22.09.2025 | 2,13 | 2,13 | 2,03 | 2,03 | -7,11% | - |
| 19.09.2025 | 2,24 | 2,25 | 2,17 | 2,18 | 4,81% | - |
| 18.09.2025 | 2,16 | 2,26 | 2,08 | 2,08 | -3,26% | - |
| 17.09.2025 | 2,14 | 2,17 | 2,11 | 2,15 | 0,00% | - |
| 16.09.2025 | 2,09 | 2,26 | 2,07 | 2,15 | 5,39% | - |
| 15.09.2025 | 1,84 | 2,09 | 1,84 | 2,04 | 12,71% | - |
| 12.09.2025 | 1,81 | 1,83 | 1,78 | 1,81 | -0,28% | - |
| 11.09.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -1,09% | - |
| 10.09.2025 | 1,83 | 1,87 | 1,80 | 1,84 | 15,41% | - |
| 09.09.2025 | 1,89 | 1,89 | 1,59 | 1,59 | -19,08% | - |
| 08.09.2025 | 1,91 | 1,99 | 1,90 | 1,97 | 2,34% | - |
| 05.09.2025 | 1,74 | 1,92 | 1,74 | 1,92 | 10,66% | - |
| 04.09.2025 | 1,65 | 1,78 | 1,63 | 1,74 | 6,12% | - |
| 03.09.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 1,55% | - |
| 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% | - |