14,240€
-1,73%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,46 | 14,57 | 14,12 | 14,28 | -1,45% | 1.615,00 |
| 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 |
| 04.03.2025 | 14,85 | 14,96 | 13,69 | 14,09 | -5,12% | 4.854,00 |
| 03.03.2025 | 14,49 | 15,65 | 14,33 | 14,85 | 3,20% | 7.968,00 |
| 28.02.2025 | 14,63 | 14,69 | 14,14 | 14,39 | -2,34% | 2.689,00 |
| 27.02.2025 | 15,17 | 15,21 | 14,57 | 14,74 | -2,90% | 3.621,00 |
| 26.02.2025 | 14,76 | 15,49 | 14,66 | 15,18 | 2,81% | 2.413,00 |
| 25.02.2025 | 15,25 | 15,32 | 14,45 | 14,76 | -3,21% | 1.690,00 |
| 24.02.2025 | 15,33 | 15,97 | 15,15 | 15,25 | 1,30% | 1.787,00 |
| 21.02.2025 | 15,43 | 15,63 | 15,01 | 15,06 | -2,40% | 3.505,00 |
| 20.02.2025 | 16,67 | 16,87 | 15,33 | 15,43 | -7,41% | 6.456,00 |
| 19.02.2025 | 16,43 | 17,30 | 15,81 | 16,66 | 1,49% | 2.985,00 |
| 18.02.2025 | 15,91 | 16,54 | 15,69 | 16,42 | 3,21% | 3.872,00 |
| 17.02.2025 | 15,46 | 16,01 | 15,12 | 15,91 | 2,98% | 1.502,00 |
| 14.02.2025 | 14,30 | 16,05 | 13,56 | 15,45 | 7,89% | 16.889,00 |
| 13.02.2025 | 13,67 | 14,43 | 13,67 | 14,32 | 4,76% | 2.726,00 |
| 12.02.2025 | 13,82 | 14,13 | 13,43 | 13,67 | -1,23% | 1.372,00 |
| 11.02.2025 | 14,14 | 14,14 | 13,57 | 13,84 | -2,09% | 4.163,00 |
| 10.02.2025 | 14,13 | 14,49 | 13,71 | 14,13 | 0,04% | 765,00 |
| 07.02.2025 | 14,31 | 14,68 | 14,02 | 14,13 | -1,26% | 1.663,00 |
| 06.02.2025 | 13,89 | 14,41 | 13,78 | 14,31 | 2,91% | 5.485,00 |
| 05.02.2025 | 13,58 | 14,17 | 13,26 | 13,90 | 3,62% | 1.494,00 |
| 04.02.2025 | 12,62 | 13,72 | 12,60 | 13,42 | 6,34% | 4.889,00 |
| 03.02.2025 | 13,29 | 13,32 | 12,31 | 12,62 | -6,66% | 9.365,00 |
| 31.01.2025 | 13,64 | 13,74 | 13,37 | 13,52 | -0,92% | 4.487,00 |
| 30.01.2025 | 13,95 | 14,11 | 13,55 | 13,64 | -2,05% | 4.218,00 |
| 29.01.2025 | 13,84 | 14,41 | 13,77 | 13,93 | 0,61% | 5.919,00 |
| 28.01.2025 | 13,68 | 14,36 | 13,66 | 13,84 | 1,10% | 4.623,00 |
| 27.01.2025 | 14,57 | 14,57 | 13,54 | 13,69 | -6,07% | 6.023,00 |
| 24.01.2025 | 14,67 | 15,25 | 14,41 | 14,58 | -0,65% | 3.929,00 |
| 23.01.2025 | 14,38 | 14,74 | 13,92 | 14,67 | 2,23% | 1.781,00 |
| 22.01.2025 | 14,85 | 15,08 | 14,29 | 14,35 | -3,40% | 1.864,00 |
| 21.01.2025 | 15,58 | 15,68 | 14,76 | 14,86 | -5,02% | 5.065,00 |
| 20.01.2025 | 15,49 | 16,02 | 15,38 | 15,64 | 0,97% | 1.197,00 |
| 17.01.2025 | 15,64 | 16,07 | 15,35 | 15,49 | -0,80% | 1.832,00 |
| 16.01.2025 | 16,10 | 16,47 | 15,53 | 15,62 | -2,98% | 2.290,00 |
| 15.01.2025 | 15,73 | 16,50 | 15,66 | 16,10 | 2,19% | 3.534,00 |
| 14.01.2025 | 15,80 | 16,70 | 15,51 | 15,75 | 0,03% | 2.381,00 |
| 13.01.2025 | 14,89 | 17,12 | 14,84 | 15,75 | 5,78% | 9.575,00 |
| 10.01.2025 | 14,84 | 15,32 | 14,67 | 14,89 | 0,10% | 865,00 |
| 09.01.2025 | 15,12 | 15,31 | 14,80 | 14,87 | -1,62% | 18.762,00 |
| 08.01.2025 | 15,97 | 16,11 | 15,08 | 15,12 | -5,38% | 6.166,00 |
| 07.01.2025 | 15,77 | 16,16 | 15,50 | 15,98 | 2,11% | 2.100,00 |
| 06.01.2025 | 14,91 | 15,89 | 14,89 | 15,65 | 5,00% | 1.956,00 |
| 03.01.2025 | 15,02 | 15,17 | 14,64 | 14,90 | -0,63% | 2.383,00 |
| 02.01.2025 | 13,60 | 15,08 | 13,45 | 15,00 | 10,34% | 4.503,00 |
| 30.12.2024 | 14,11 | 14,19 | 13,24 | 13,59 | -4,19% | 4.200,00 |
| 27.12.2024 | 14,02 | 14,32 | 13,88 | 14,19 | 1,32% | 3.057,00 |
| 23.12.2024 | 13,54 | 14,12 | 13,14 | 14,00 | 3,55% | 2.527,00 |
| 20.12.2024 | 13,43 | 13,57 | 12,85 | 13,52 | 0,56% | 2.264,00 |
| 19.12.2024 | 13,77 | 13,94 | 13,29 | 13,45 | -2,43% | 2.863,00 |
| 18.12.2024 | 13,93 | 14,60 | 13,70 | 13,78 | -1,08% | 1.832,00 |
| 17.12.2024 | 13,53 | 14,00 | 13,29 | 13,93 | 2,99% | 2.087,00 |
| 16.12.2024 | 14,12 | 14,16 | 13,14 | 13,53 | -4,08% | 3.331,00 |
| 13.12.2024 | 14,53 | 14,64 | 14,10 | 14,10 | -2,96% | 2.725,00 |
| 12.12.2024 | 14,92 | 15,02 | 14,47 | 14,53 | -2,48% | 2.446,00 |
| 11.12.2024 | 15,09 | 15,32 | 14,90 | 14,90 | -1,36% | 2.710,00 |
| 10.12.2024 | 14,86 | 15,14 | 14,59 | 15,11 | 1,79% | 5.463,00 |
| 09.12.2024 | 14,34 | 15,24 | 14,19 | 14,84 | 3,52% | 3.327,00 |
| 06.12.2024 | 13,88 | 14,45 | 13,74 | 14,34 | 3,28% | 2.031,00 |
| 05.12.2024 | 13,41 | 14,41 | 13,36 | 13,88 | 3,54% | 30.774,00 |
| 04.12.2024 | 12,81 | 13,86 | 12,70 | 13,41 | 4,60% | 3.540,00 |
| 03.12.2024 | 13,42 | 13,59 | 12,60 | 12,82 | -4,47% | 1.688,00 |
| 02.12.2024 | 13,53 | 13,75 | 13,10 | 13,42 | -1,32% | 1.337,00 |
| 29.11.2024 | 13,26 | 13,72 | 13,18 | 13,60 | 2,37% | 4.095,00 |
| 28.11.2024 | 13,28 | 13,53 | 13,04 | 13,28 | 0,04% | 2.264,00 |
| 27.11.2024 | 12,92 | 13,28 | 12,81 | 13,28 | 2,75% | 1.461,00 |
| 26.11.2024 | 13,28 | 13,37 | 12,79 | 12,92 | -2,78% | 3.845,00 |
| 25.11.2024 | 11,90 | 13,43 | 11,90 | 13,29 | 11,59% | 7.198,00 |
| 22.11.2024 | 11,66 | 11,91 | 11,43 | 11,91 | 2,14% | 3.942,00 |
| 21.11.2024 | 12,05 | 12,12 | 11,33 | 11,66 | -3,24% | 1.618,00 |
| 20.11.2024 | 12,35 | 12,41 | 11,95 | 12,05 | -2,19% | 276,00 |
| 19.11.2024 | 12,69 | 12,98 | 12,07 | 12,32 | -2,76% | 4.186,00 |
| 18.11.2024 | 11,98 | 12,75 | 11,83 | 12,67 | 5,80% | 6.387,00 |
| 15.11.2024 | 11,77 | 12,21 | 11,38 | 11,98 | 1,87% | 6.805,00 |
| 14.11.2024 | 12,95 | 12,95 | 10,75 | 11,76 | -9,23% | 49.961,00 |
| 13.11.2024 | 13,71 | 13,93 | 12,75 | 12,95 | -5,41% | 4.747,00 |
| 12.11.2024 | 14,40 | 14,44 | 13,53 | 13,69 | -5,46% | 2.240,00 |
| 11.11.2024 | 14,20 | 14,70 | 14,17 | 14,48 | 2,12% | 1.756,00 |
| 08.11.2024 | 14,06 | 14,52 | 13,98 | 14,18 | 0,89% | 3.300,00 |
| 07.11.2024 | 13,93 | 14,32 | 13,36 | 14,06 | 0,75% | 5.308,00 |