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 |