18,335€
0,49%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 18,22 | 18,30 | 18,00 | 18,28 | 0,19% | 1,00 |
| 09.09.2025 | 18,70 | 18,89 | 17,85 | 18,25 | -2,90% | 756,00 |
| 08.09.2025 | 18,82 | 19,80 | 18,61 | 18,79 | 0,08% | 2.911,00 |
| 05.09.2025 | 17,48 | 19,14 | 17,29 | 18,78 | 7,41% | 7.774,00 |
| 04.09.2025 | 16,18 | 17,71 | 16,18 | 17,48 | 8,07% | 10.176,00 |
| 03.09.2025 | 15,84 | 16,43 | 15,75 | 16,18 | 2,02% | 4.920,00 |
| 02.09.2025 | 19,15 | 19,15 | 15,41 | 15,86 | -19,09% | 41.720,00 |
| 01.09.2025 | 22,86 | 22,93 | 18,92 | 19,60 | -14,36% | 3.109,00 |
| 29.08.2025 | 23,00 | 23,12 | 22,43 | 22,88 | -0,52% | 11.569,00 |
| 28.08.2025 | 23,08 | 23,93 | 22,86 | 23,00 | -0,43% | 9.563,00 |
| 27.08.2025 | 23,40 | 23,51 | 22,53 | 23,10 | -1,20% | 640,00 |
| 26.08.2025 | 23,13 | 23,51 | 22,82 | 23,38 | 1,12% | 10,00 |
| 25.08.2025 | 23,43 | 23,64 | 22,88 | 23,12 | -1,58% | 1.515,00 |
| 22.08.2025 | 22,60 | 23,85 | 22,42 | 23,49 | 3,89% | 8.146,00 |
| 21.08.2025 | 23,62 | 23,73 | 22,40 | 22,61 | -4,36% | 12.198,00 |
| 20.08.2025 | 23,58 | 24,36 | 23,15 | 23,64 | -0,08% | 1.967,00 |
| 19.08.2025 | 23,58 | 24,45 | 23,29 | 23,66 | 0,34% | 6.347,00 |
| 18.08.2025 | 22,35 | 24,55 | 22,31 | 23,58 | 5,69% | 26.172,00 |
| 15.08.2025 | 21,13 | 22,46 | 21,00 | 22,31 | 5,58% | 11.845,00 |
| 14.08.2025 | 21,51 | 21,96 | 21,04 | 21,13 | -2,22% | 4.278,00 |
| 13.08.2025 | 21,44 | 22,20 | 20,73 | 21,61 | 0,79% | 12.824,00 |
| 12.08.2025 | 20,86 | 21,66 | 20,86 | 21,44 | 2,78% | 1.396,00 |
| 11.08.2025 | 22,63 | 22,88 | 20,54 | 20,86 | -7,58% | 2.036,00 |
| 08.08.2025 | 20,62 | 23,42 | 19,80 | 22,57 | 9,62% | 14.228,00 |
| 07.08.2025 | 19,27 | 20,75 | 18,51 | 20,59 | 6,85% | 4.609,00 |
| 06.08.2025 | 19,26 | 19,35 | 18,86 | 19,27 | 0,29% | 1.919,00 |
| 05.08.2025 | 19,52 | 19,58 | 18,97 | 19,22 | -1,51% | 2.154,00 |
| 04.08.2025 | 19,40 | 19,71 | 18,99 | 19,51 | 1,14% | 220,00 |
| 01.08.2025 | 20,37 | 20,37 | 19,18 | 19,29 | -3,98% | 3.018,00 |
| 31.07.2025 | 20,75 | 21,04 | 20,05 | 20,09 | -3,18% | 351,00 |
| 30.07.2025 | 20,81 | 21,06 | 20,57 | 20,75 | -0,34% | 4.517,00 |
| 29.07.2025 | 21,03 | 21,29 | 20,73 | 20,82 | -0,90% | 4.759,00 |
| 28.07.2025 | 21,41 | 21,93 | 20,88 | 21,01 | -0,99% | 10.579,00 |
| 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 |