51,725€
7,16%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 49,46 | 53,08 | 49,41 | 50,53 | 4,67% | 1.830,00 |
| 23.04.2026 | 48,18 | 48,88 | 47,38 | 48,27 | -1,69% | 482,00 |
| 22.04.2026 | 48,60 | 49,75 | 47,54 | 49,10 | 1,74% | 387,00 |
| 21.04.2026 | 47,87 | 49,08 | 47,67 | 48,26 | 1,90% | 456,00 |
| 20.04.2026 | 47,69 | 49,79 | 46,78 | 47,36 | -0,53% | 873,00 |
| 17.04.2026 | 50,63 | 51,73 | 46,16 | 47,61 | -5,77% | 2.594,00 |
| 16.04.2026 | 52,38 | 53,20 | 50,11 | 50,53 | -3,58% | 806,00 |
| 15.04.2026 | 48,89 | 52,70 | 48,74 | 52,40 | 6,79% | 1.601,00 |
| 14.04.2026 | 45,38 | 49,62 | 44,90 | 49,07 | 8,59% | 3.118,00 |
| 13.04.2026 | 46,40 | 47,36 | 44,86 | 45,19 | -2,71% | 2.957,00 |
| 10.04.2026 | 47,57 | 48,19 | 45,22 | 46,45 | -2,35% | 683,00 |
| 09.04.2026 | 48,74 | 49,08 | 46,86 | 47,57 | 0,32% | 545,00 |
| 08.04.2026 | 46,19 | 48,78 | 43,79 | 47,42 | 4,24% | 2.500,00 |
| 07.04.2026 | 47,77 | 47,97 | 45,44 | 45,49 | -4,57% | 633,00 |
| 02.04.2026 | 47,24 | 48,02 | 45,99 | 47,67 | -2,05% | 1.453,00 |
| 01.04.2026 | 47,00 | 48,69 | 46,53 | 48,67 | 3,80% | 5.265,00 |
| 31.03.2026 | 44,35 | 46,89 | 43,73 | 46,89 | 6,11% | 2.280,00 |
| 30.03.2026 | 45,74 | 48,00 | 43,70 | 44,19 | -3,49% | 5.220,00 |
| 27.03.2026 | 44,02 | 47,77 | 42,90 | 45,79 | 4,47% | 5.075,00 |
| 26.03.2026 | 39,81 | 44,14 | 39,78 | 43,83 | 9,38% | 4.272,00 |
| 25.03.2026 | 38,41 | 41,13 | 38,13 | 40,07 | 6,01% | 3.870,00 |
| 24.03.2026 | 37,53 | 38,19 | 36,36 | 37,80 | -0,89% | 801,00 |
| 23.03.2026 | 38,51 | 40,68 | 37,26 | 38,14 | -2,38% | 2.044,00 |
| 20.03.2026 | 36,82 | 40,14 | 36,66 | 39,07 | 6,31% | 12.097,00 |
| 19.03.2026 | 35,72 | 36,90 | 34,11 | 36,75 | 1,69% | 895,00 |
| 18.03.2026 | 36,01 | 37,13 | 35,74 | 36,14 | 0,17% | 2.441,00 |
| 17.03.2026 | 33,71 | 36,23 | 33,40 | 36,08 | 5,90% | 5.411,00 |
| 16.03.2026 | 34,05 | 34,56 | 33,27 | 34,07 | 0,86% | 426,00 |
| 13.03.2026 | 32,86 | 34,67 | 32,11 | 33,78 | 2,27% | 726,00 |
| 12.03.2026 | 32,96 | 33,68 | 32,72 | 33,03 | -1,37% | 749,00 |
| 11.03.2026 | 31,77 | 34,47 | 31,16 | 33,49 | 5,68% | 1.566,00 |
| 10.03.2026 | 29,89 | 32,35 | 29,89 | 31,69 | 5,14% | 2.694,00 |
| 09.03.2026 | 30,10 | 30,36 | 28,68 | 30,14 | 0,30% | 2.254,00 |
| 06.03.2026 | 30,35 | 31,09 | 29,31 | 30,05 | -0,13% | 1.646,00 |
| 05.03.2026 | 31,32 | 33,60 | 29,77 | 30,09 | -5,17% | 1.838,00 |
| 04.03.2026 | 28,82 | 32,04 | 28,31 | 31,73 | 10,52% | 2.715,00 |
| 03.03.2026 | 31,82 | 33,13 | 28,19 | 28,71 | -6,63% | 5.696,00 |
| 02.03.2026 | 31,73 | 31,73 | 29,33 | 30,75 | -6,08% | 1.907,00 |
| 27.02.2026 | 32,77 | 34,45 | 32,45 | 32,74 | -0,21% | 1.227,00 |
| 26.02.2026 | 32,66 | 33,20 | 32,21 | 32,81 | 1,14% | 656,00 |
| 25.02.2026 | 31,65 | 32,75 | 30,83 | 32,44 | 2,40% | 1.401,00 |
| 24.02.2026 | 31,52 | 32,05 | 30,90 | 31,68 | 0,73% | 2.162,00 |
| 23.02.2026 | 32,41 | 32,41 | 31,22 | 31,45 | -2,69% | 3.354,00 |
| 20.02.2026 | 33,23 | 33,23 | 32,13 | 32,32 | -2,80% | 2.464,00 |
| 19.02.2026 | 34,11 | 34,12 | 32,92 | 33,25 | -3,03% | 630,00 |
| 18.02.2026 | 32,88 | 34,37 | 32,59 | 34,29 | 6,86% | 2.569,00 |
| 17.02.2026 | 33,63 | 34,01 | 32,09 | 32,09 | -4,86% | 1.206,00 |
| 16.02.2026 | 33,60 | 33,95 | 32,77 | 33,73 | 2,68% | 280,00 |
| 13.02.2026 | 33,03 | 33,06 | 32,83 | 32,85 | -1,50% | - |
| 12.02.2026 | 35,03 | 35,83 | 33,03 | 33,35 | -4,17% | 4.269,00 |
| 11.02.2026 | 34,40 | 34,80 | 33,39 | 34,80 | 0,75% | 5.609,00 |
| 10.02.2026 | 32,41 | 34,74 | 31,75 | 34,54 | 7,94% | 8.925,00 |
| 09.02.2026 | 33,24 | 33,50 | 30,94 | 32,00 | -4,51% | 5.015,00 |
| 06.02.2026 | 33,51 | 33,57 | 33,48 | 33,51 | 0,27% | - |
| 05.02.2026 | 34,30 | 34,37 | 32,89 | 33,42 | -2,11% | 1.806,00 |
| 04.02.2026 | 35,75 | 36,97 | 34,03 | 34,14 | -4,13% | 6.555,00 |
| 03.02.2026 | 36,09 | 37,07 | 35,55 | 35,61 | -1,28% | 1.528,00 |
| 02.02.2026 | 36,52 | 36,83 | 35,37 | 36,07 | -1,48% | 3.227,00 |
| 30.01.2026 | 36,71 | 37,28 | 36,05 | 36,61 | -0,41% | 1.922,00 |
| 29.01.2026 | 38,01 | 38,96 | 36,16 | 36,76 | -3,08% | 5.530,00 |
| 28.01.2026 | 38,52 | 39,07 | 37,17 | 37,93 | 1,12% | 707,00 |
| 27.01.2026 | 37,33 | 37,51 | 37,32 | 37,51 | 0,70% | 1,00 |
| 26.01.2026 | 38,38 | 38,84 | 36,12 | 37,25 | -3,47% | 4.386,00 |
| 23.01.2026 | 37,53 | 38,83 | 37,06 | 38,59 | 2,58% | 4.870,00 |
| 22.01.2026 | 34,93 | 38,13 | 34,67 | 37,62 | 8,67% | 5.426,00 |
| 21.01.2026 | 33,25 | 34,62 | 32,86 | 34,62 | 1,61% | 2.572,00 |
| 20.01.2026 | 33,93 | 34,18 | 32,64 | 34,07 | 0,41% | 4.526,00 |
| 19.01.2026 | 33,67 | 34,29 | 32,02 | 33,93 | 2,51% | 2.529,00 |
| 16.01.2026 | 33,07 | 33,17 | 33,01 | 33,10 | 2,60% | - |
| 15.01.2026 | 32,41 | 33,70 | 31,94 | 32,26 | -1,59% | 810,00 |
| 14.01.2026 | 33,54 | 33,91 | 32,56 | 32,78 | -3,81% | 1.050,00 |
| 13.01.2026 | 35,71 | 35,71 | 32,05 | 34,08 | -5,46% | 12.082,00 |
| 12.01.2026 | 36,19 | 36,48 | 34,95 | 36,05 | -0,55% | 1.674,00 |
| 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 |