36,160€
-3,11%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,95 | 37,82 | 35,36 | 36,25 | -2,87% | 1.366,00 |
| 08.01.2026 | 37,63 | 37,97 | 37,01 | 37,32 | -1,48% | 932,00 |
| 07.01.2026 | 36,25 | 37,90 | 36,16 | 37,88 | 4,27% | 3.905,00 |
| 06.01.2026 | 36,87 | 37,05 | 35,98 | 36,33 | -1,65% | 8.765,00 |
| 05.01.2026 | 35,94 | 37,66 | 35,71 | 36,94 | 3,36% | 11.240,00 |
| 02.01.2026 | 34,12 | 35,91 | 32,83 | 35,74 | 5,27% | 1.312,00 |
| 30.12.2025 | 33,28 | 33,96 | 33,08 | 33,95 | 1,80% | 1,00 |
| 29.12.2025 | 32,61 | 33,44 | 32,46 | 33,35 | 2,14% | 1.421,00 |
| 23.12.2025 | 33,61 | 33,95 | 32,54 | 32,65 | -2,60% | 1.386,00 |
| 22.12.2025 | 32,01 | 33,77 | 32,01 | 33,52 | 4,82% | 2.505,00 |
| 19.12.2025 | 32,34 | 32,83 | 31,96 | 31,98 | -2,17% | 1.023,00 |
| 18.12.2025 | 34,08 | 34,12 | 32,48 | 32,69 | -4,33% | 1.553,00 |
| 17.12.2025 | 34,59 | 34,88 | 33,92 | 34,17 | -1,24% | 2.046,00 |
| 16.12.2025 | 36,54 | 36,54 | 34,44 | 34,60 | -3,32% | 2.901,00 |
| 15.12.2025 | 37,22 | 37,66 | 35,43 | 35,79 | -2,74% | 1.939,00 |
| 12.12.2025 | 37,13 | 38,50 | 36,55 | 36,80 | -0,38% | 1.202,00 |
| 11.12.2025 | 37,17 | 37,23 | 35,86 | 36,94 | -0,62% | 5.323,00 |
| 10.12.2025 | 35,91 | 37,57 | 35,53 | 37,17 | 3,91% | 10.664,00 |
| 09.12.2025 | 34,96 | 35,96 | 34,32 | 35,77 | 2,40% | 4.769,00 |
| 08.12.2025 | 34,82 | 37,16 | 33,99 | 34,93 | 0,20% | 2.647,00 |
| 05.12.2025 | 36,28 | 36,95 | 34,66 | 34,86 | -4,07% | 4.134,00 |
| 04.12.2025 | 34,95 | 36,50 | 34,95 | 36,34 | 3,80% | 1.551,00 |
| 03.12.2025 | 33,30 | 35,33 | 33,29 | 35,01 | 5,04% | 2.737,00 |
| 02.12.2025 | 33,48 | 34,04 | 33,16 | 33,33 | -0,03% | 1.589,00 |
| 01.12.2025 | 34,46 | 34,73 | 32,91 | 33,34 | -3,22% | 2.615,00 |
| 28.11.2025 | 34,03 | 34,84 | 33,57 | 34,45 | 1,12% | 2.670,00 |
| 27.11.2025 | 31,31 | 34,07 | 30,30 | 34,07 | 8,09% | 2.038,00 |
| 26.11.2025 | 31,84 | 32,18 | 31,26 | 31,52 | -1,13% | 700,00 |
| 25.11.2025 | 33,33 | 33,33 | 31,59 | 31,88 | -2,89% | 7.864,00 |
| 24.11.2025 | 32,45 | 32,98 | 31,67 | 32,83 | -0,21% | 7.093,00 |
| 21.11.2025 | 32,78 | 33,98 | 32,31 | 32,90 | -0,45% | 4.495,00 |
| 20.11.2025 | 35,35 | 36,44 | 32,62 | 33,05 | -5,44% | 6.552,00 |
| 19.11.2025 | 31,61 | 35,90 | 31,61 | 34,95 | 8,41% | 6.925,00 |
| 18.11.2025 | 31,37 | 32,31 | 31,33 | 32,24 | 2,41% | 1.591,00 |
| 17.11.2025 | 30,50 | 32,95 | 30,49 | 31,48 | 5,78% | 11.171,00 |
| 14.11.2025 | 28,56 | 30,24 | 28,13 | 29,76 | 4,35% | 2.947,00 |
| 13.11.2025 | 30,72 | 30,76 | 26,06 | 28,52 | -7,07% | 6.376,00 |
| 12.11.2025 | 29,66 | 31,14 | 29,63 | 30,69 | 4,14% | 7.642,00 |
| 11.11.2025 | 28,23 | 30,31 | 27,80 | 29,47 | 4,91% | 3.905,00 |
| 10.11.2025 | 27,92 | 28,92 | 27,92 | 28,09 | 0,86% | 1.963,00 |
| 07.11.2025 | 28,72 | 29,27 | 27,61 | 27,85 | -2,72% | 2.229,00 |
| 06.11.2025 | 27,16 | 28,72 | 27,06 | 28,63 | 5,76% | 2.987,00 |
| 05.11.2025 | 25,85 | 27,33 | 25,06 | 27,07 | 4,84% | 3.185,00 |
| 04.11.2025 | 26,13 | 26,13 | 25,28 | 25,82 | -1,90% | 2.812,00 |
| 03.11.2025 | 25,95 | 26,58 | 25,88 | 26,32 | 2,33% | 422,00 |
| 31.10.2025 | 26,71 | 26,81 | 25,66 | 25,72 | -5,30% | 1.194,00 |
| 30.10.2025 | 26,77 | 27,16 | 26,19 | 27,16 | 1,61% | 511,00 |
| 29.10.2025 | 26,83 | 27,49 | 26,57 | 26,73 | 0,91% | 4.854,00 |
| 28.10.2025 | 25,68 | 26,62 | 25,41 | 26,49 | 3,07% | 5.618,00 |
| 27.10.2025 | 22,93 | 25,95 | 22,61 | 25,70 | 10,59% | 9.458,00 |
| 24.10.2025 | 22,06 | 23,66 | 21,97 | 23,24 | 5,83% | 2.129,00 |
| 23.10.2025 | 22,24 | 22,53 | 21,67 | 21,96 | -4,10% | 831,00 |
| 22.10.2025 | 22,92 | 22,92 | 22,81 | 22,90 | 0,84% | - |
| 21.10.2025 | 22,98 | 22,98 | 22,18 | 22,71 | -1,17% | 1.239,00 |
| 20.10.2025 | 23,24 | 23,31 | 22,72 | 22,98 | -2,46% | 886,00 |
| 17.10.2025 | 23,64 | 23,64 | 23,52 | 23,56 | -1,05% | - |
| 16.10.2025 | 23,47 | 23,96 | 22,81 | 23,81 | -0,87% | 1.987,00 |
| 15.10.2025 | 22,85 | 24,32 | 22,79 | 24,02 | 5,44% | 1.179,00 |
| 14.10.2025 | 23,09 | 23,16 | 22,40 | 22,78 | -1,98% | 900,00 |
| 13.10.2025 | 23,05 | 23,65 | 22,93 | 23,24 | 1,18% | 50,00 |
| 10.10.2025 | 23,44 | 23,73 | 22,95 | 22,97 | -0,56% | 710,00 |
| 09.10.2025 | 22,74 | 23,29 | 22,53 | 23,10 | -0,77% | - |
| 08.10.2025 | 23,26 | 23,46 | 23,10 | 23,28 | -1,31% | 216,00 |
| 07.10.2025 | 23,25 | 23,59 | 22,50 | 23,59 | 2,08% | 693,00 |
| 06.10.2025 | 23,55 | 23,78 | 22,85 | 23,11 | 0,96% | 2.079,00 |
| 03.10.2025 | 22,95 | 23,39 | 22,66 | 22,89 | -0,22% | 773,00 |
| 02.10.2025 | 21,92 | 22,94 | 21,92 | 22,94 | 6,30% | 2.254,00 |
| 01.10.2025 | 21,40 | 21,71 | 21,15 | 21,58 | 1,74% | 1.905,00 |
| 30.09.2025 | 20,93 | 21,65 | 20,59 | 21,21 | -2,84% | 778,00 |
| 29.09.2025 | 20,89 | 22,04 | 20,87 | 21,83 | 5,31% | 3.250,00 |
| 26.09.2025 | 20,92 | 21,68 | 20,44 | 20,73 | -0,34% | 353,00 |
| 25.09.2025 | 20,75 | 21,06 | 20,49 | 20,80 | 0,78% | 2.623,00 |
| 24.09.2025 | 20,42 | 20,87 | 20,31 | 20,64 | 0,00% | 2.483,00 |
| 23.09.2025 | 20,70 | 21,10 | 20,61 | 20,64 | -0,29% | 2.051,00 |
| 22.09.2025 | 21,52 | 21,52 | 20,18 | 20,70 | -4,48% | 15.631,00 |
| 19.09.2025 | 22,21 | 22,46 | 21,58 | 21,67 | -2,56% | 1.578,00 |
| 18.09.2025 | 21,55 | 22,63 | 21,46 | 22,24 | 4,22% | 758,00 |
| 17.09.2025 | 21,17 | 21,81 | 21,13 | 21,34 | 0,47% | 6.331,00 |
| 16.09.2025 | 20,92 | 21,47 | 20,53 | 21,24 | 1,53% | 10.002,00 |
| 15.09.2025 | 18,56 | 21,13 | 18,32 | 20,92 | 14,47% | 17.467,00 |
| 12.09.2025 | 18,01 | 18,29 | 18,01 | 18,28 | 0,63% | - |
| 11.09.2025 | 18,46 | 18,53 | 18,13 | 18,16 | -1,01% | 2.247,00 |
| 10.09.2025 | 18,22 | 18,67 | 18,00 | 18,35 | 0,55% | 126,00 |
| 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 |