SMA Solar Technology AG
[WKN: A0DJ6J | ISIN: DE000A0DJ6J9]
Aktienkurse
21,230€ 2,56%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid: Ask:

Aktienkurse zur SMA Solar Technology AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 20,70 21,30 20,33 21,22 2,51% 791,00
24.07.2025 20,43 22,03 20,06 20,70 1,32% 1.740,00
23.07.2025 20,50 20,78 19,67 20,43 0,59% 8.161,00
22.07.2025 18,79 20,62 18,30 20,31 7,80% 4.863,00
21.07.2025 20,41 20,97 18,66 18,84 -7,69% 4.415,00
18.07.2025 20,83 21,42 19,21 20,41 -1,97% 14.993,00
17.07.2025 21,64 22,01 20,76 20,82 -3,74% 4.242,00
16.07.2025 22,20 22,20 21,42 21,63 -2,61% 6.785,00
15.07.2025 21,63 22,73 21,53 22,21 2,73% 4.843,00
14.07.2025 22,50 22,50 21,22 21,62 -3,87% 1.544,00
11.07.2025 22,80 22,80 21,95 22,49 -1,45% 7.020,00
10.07.2025 22,52 23,31 22,25 22,82 1,42% 25.817,00
09.07.2025 22,90 22,90 21,66 22,50 -1,10% 12.257,00
08.07.2025 23,19 23,54 22,50 22,75 -1,90% 12.823,00
07.07.2025 23,61 23,83 23,12 23,19 -1,78% 4.484,00
04.07.2025 24,52 24,86 23,11 23,61 -3,71% 15.052,00
03.07.2025 23,86 24,71 0,00 24,52 1,28% 11.549,00
02.07.2025 21,42 24,37 21,42 24,21 12,97% 4.333,00
01.07.2025 21,24 21,75 20,86 21,43 0,89% -
30.06.2025 21,95 21,95 20,31 21,24 -3,01% -
27.06.2025 21,39 22,56 21,38 21,90 2,48% -
26.06.2025 20,74 21,72 20,72 21,37 3,14% -
25.06.2025 18,74 21,62 18,48 20,72 10,18% -
24.06.2025 17,85 18,87 17,85 18,81 5,85% 2.187,00
23.06.2025 17,70 17,98 17,46 17,77 0,03% 1.849,00
20.06.2025 17,91 18,21 17,62 17,76 -0,87% 1.753,00
19.06.2025 18,17 18,31 0,00 17,92 -1,40% 4.799,00
18.06.2025 18,11 18,58 17,55 18,17 0,50% 8.448,00
17.06.2025 18,20 18,24 18,08 18,08 -7,52% 1.086,00
16.06.2025 18,54 19,97 0,00 19,55 5,56% 3.548,00
13.06.2025 18,93 18,99 18,01 18,52 -3,52% 2.592,00
12.06.2025 19,71 19,87 19,09 19,20 -2,81% 1.767,00
11.06.2025 19,78 20,34 19,68 19,75 -0,15% 2.193,00
10.06.2025 19,79 20,59 19,42 19,78 -0,03% 2.185,00
09.06.2025 19,31 20,06 18,83 19,79 2,46% 459,00
06.06.2025 19,61 19,96 19,00 19,31 -1,55% 3.719,00
05.06.2025 18,31 19,70 18,26 19,62 7,13% 1.030,00
04.06.2025 18,14 18,66 17,82 18,31 1,05% 1.854,00
03.06.2025 19,09 19,26 17,69 18,12 -5,08% 7.267,00
02.06.2025 19,66 19,80 18,56 19,09 -3,17% 1.615,00
30.05.2025 20,40 20,68 19,52 19,72 -3,36% 9.678,00
29.05.2025 20,56 21,74 19,92 20,40 -0,68% 8.646,00
28.05.2025 20,41 21,35 20,23 20,54 1,33% 3.352,00
27.05.2025 20,96 21,09 20,15 20,27 -3,48% 4.437,00
26.05.2025 20,58 21,40 20,52 21,00 1,74% 2.940,00
23.05.2025 20,96 21,65 19,31 20,64 -1,76% 12.921,00
22.05.2025 21,30 22,68 20,64 21,01 -1,41% 6.338,00
21.05.2025 21,82 22,06 21,14 21,31 -2,69% 4.637,00
20.05.2025 22,07 22,38 20,75 21,90 -1,13% 12.050,00
19.05.2025 22,26 22,39 21,68 22,15 -1,16% 3.780,00
16.05.2025 21,84 23,30 21,67 22,41 2,56% 5.180,00
15.05.2025 20,88 21,95 20,75 21,85 4,55% 7.156,00
14.05.2025 21,17 21,52 20,55 20,90 -1,32% 8.118,00
13.05.2025 19,94 22,07 19,80 21,18 5,71% 14.157,00
12.05.2025 18,52 20,17 18,52 20,04 8,24% 10.133,00
09.05.2025 17,18 18,76 17,09 18,51 7,87% 8.498,00
08.05.2025 16,60 17,47 15,04 17,16 3,34% 11.385,00
07.05.2025 16,38 16,68 16,11 16,61 1,37% 3.721,00
06.05.2025 16,07 16,58 15,47 16,38 1,55% 12.332,00
05.05.2025 16,25 16,51 16,02 16,13 -0,71% 4.385,00
02.05.2025 15,27 16,47 15,02 16,25 6,32% 3.545,00
30.04.2025 15,73 15,84 14,85 15,28 -3,38% 3.589,00
29.04.2025 15,62 16,21 15,58 15,82 1,25% 4.132,00
28.04.2025 15,20 15,85 15,16 15,62 2,36% 6.477,00
25.04.2025 14,79 15,38 14,76 15,26 3,21% 2.907,00
24.04.2025 14,83 15,08 14,55 14,79 -0,24% 3.209,00
23.04.2025 14,29 15,45 14,29 14,82 3,67% 11.494,00
22.04.2025 13,93 14,80 13,55 14,30 2,62% 6.084,00
17.04.2025 14,17 14,36 13,70 13,93 -0,54% 2.022,00
16.04.2025 14,10 14,26 13,50 14,01 -1,16% 8.307,00
15.04.2025 13,80 14,30 13,72 14,17 2,76% 7.998,00
14.04.2025 12,62 13,95 12,58 13,79 9,57% 18.766,00
11.04.2025 13,73 14,07 11,86 12,59 -8,04% 17.459,00
10.04.2025 13,86 14,36 13,11 13,69 -1,12% 8.860,00
09.04.2025 13,03 14,06 12,10 13,84 5,41% 26.474,00
08.04.2025 14,44 14,77 12,89 13,13 -8,95% 11.570,00
07.04.2025 13,38 14,78 12,14 14,42 7,53% 22.076,00
04.04.2025 14,10 14,27 12,81 13,41 -4,86% 11.882,00
03.04.2025 14,10 14,52 13,82 14,10 -3,16% 5.536,00
02.04.2025 14,46 14,79 14,12 14,56 0,45% 3.866,00
01.04.2025 15,32 15,35 14,31 14,49 -5,45% 11.286,00
31.03.2025 17,68 17,68 14,94 15,33 -13,27% 14.669,00
28.03.2025 19,39 19,44 17,28 17,67 -8,82% 10.364,00
27.03.2025 21,25 21,30 18,92 19,38 -9,18% 17.276,00
26.03.2025 21,06 21,90 21,02 21,34 1,28% 4.232,00
25.03.2025 21,14 21,54 20,86 21,07 -0,38% 1.387,00
24.03.2025 21,09 21,86 20,96 21,15 0,24% 3.981,00
21.03.2025 21,65 21,77 20,67 21,10 -2,18% 4.616,00
20.03.2025 23,71 23,71 21,45 21,57 -9,03% 11.370,00
19.03.2025 24,44 24,61 23,37 23,71 -2,99% 9.229,00
18.03.2025 22,80 24,73 22,74 24,44 7,29% 23.966,00
17.03.2025 22,58 23,38 21,58 22,78 1,33% 21.189,00
14.03.2025 21,08 23,73 20,42 22,48 7,51% 20.905,00
13.03.2025 19,67 21,54 19,18 20,91 6,09% 24.890,00
12.03.2025 19,32 20,17 18,93 19,71 2,66% 1.771,00
11.03.2025 19,03 20,52 18,81 19,20 1,94% 3.747,00
10.03.2025 19,84 20,28 18,70 18,84 -5,09% 5.546,00
07.03.2025 19,87 20,75 19,07 19,85 -0,03% 7.192,00
06.03.2025 17,85 20,65 17,85 19,85 11,24% 20.090,00
05.03.2025 14,10 18,60 13,69 17,85 26,65% 33.695,00