22,700€
-0,87%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,70 | 22,70 | 22,60 | 22,70 | -0,87% | - |
| 10.10.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -0,43% | 217,00 |
| 09.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -1,29% | - |
| 08.10.2025 | 23,30 | 23,40 | 23,20 | 23,30 | 2,64% | - |
| 07.10.2025 | 23,20 | 23,40 | 22,60 | 22,70 | -2,58% | 362,00 |
| 06.10.2025 | 23,40 | 23,80 | 23,20 | 23,30 | 0,00% | 84,00 |
| 03.10.2025 | 23,20 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 02.10.2025 | 23,40 | 23,60 | 22,90 | 23,10 | -1,70% | - |
| 01.10.2025 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | 880,00 |
| 30.09.2025 | 24,00 | 24,00 | 22,90 | 23,30 | -1,69% | 50,00 |
| 29.09.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -1,66% | 208,00 |
| 26.09.2025 | 24,20 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 25.09.2025 | 24,20 | 24,40 | 23,90 | 24,10 | 1,69% | - |
| 23.09.2025 | 24,20 | 24,40 | 23,70 | 23,70 | -2,87% | - |
| 19.09.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 18.09.2025 | 23,90 | 24,50 | 23,80 | 24,30 | 1,67% | - |
| 17.09.2025 | 23,60 | 23,90 | 23,60 | 23,90 | 1,70% | - |
| 16.09.2025 | 23,60 | 23,80 | 23,30 | 23,50 | -1,67% | - |
| 15.09.2025 | 24,00 | 24,20 | 23,70 | 23,90 | -2,85% | 11,00 |
| 12.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 11.09.2025 | 24,60 | 24,90 | 24,50 | 24,70 | -5,00% | - |
| 09.09.2025 | 25,90 | 26,00 | 25,80 | 26,00 | -1,89% | - |
| 05.09.2025 | 27,30 | 27,40 | 26,40 | 26,50 | -2,93% | - |
| 04.09.2025 | 26,50 | 27,30 | 26,40 | 27,30 | 3,02% | - |
| 03.09.2025 | 26,60 | 26,70 | 26,10 | 26,50 | -0,75% | - |
| 02.09.2025 | 26,60 | 26,80 | 26,10 | 26,70 | -0,37% | - |
| 01.09.2025 | 26,60 | 27,00 | 26,60 | 26,80 | 0,37% | 1,00 |
| 29.08.2025 | 26,80 | 27,00 | 26,50 | 26,70 | -0,37% | 50,00 |
| 28.08.2025 | 27,30 | 27,40 | 26,80 | 26,80 | -1,83% | - |
| 27.08.2025 | 27,40 | 27,60 | 27,30 | 27,30 | 0,00% | - |
| 26.08.2025 | 27,00 | 27,50 | 27,00 | 27,30 | 0,74% | 55,00 |
| 25.08.2025 | 27,00 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 22.08.2025 | 26,60 | 27,30 | 26,40 | 27,10 | 1,50% | - |
| 21.08.2025 | 26,40 | 26,70 | 26,20 | 26,70 | 1,52% | - |
| 20.08.2025 | 26,00 | 26,30 | 25,80 | 26,30 | 0,77% | - |
| 19.08.2025 | 26,20 | 26,50 | 25,90 | 26,10 | -0,76% | 557,00 |
| 18.08.2025 | 26,20 | 27,20 | 25,60 | 26,30 | 1,54% | 8,00 |
| 15.08.2025 | 28,40 | 28,50 | 25,30 | 25,90 | -8,48% | 10,00 |
| 14.08.2025 | 28,20 | 28,50 | 28,00 | 28,30 | 0,00% | - |
| 13.08.2025 | 27,80 | 28,30 | 27,80 | 28,30 | 1,43% | - |
| 12.08.2025 | 27,30 | 28,00 | 27,30 | 27,90 | 2,20% | - |
| 11.08.2025 | 27,40 | 27,70 | 27,30 | 27,30 | -0,36% | - |
| 08.08.2025 | 27,20 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 07.08.2025 | 27,30 | 27,70 | 27,10 | 27,10 | -0,73% | 1,00 |
| 06.08.2025 | 27,70 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 05.08.2025 | 27,60 | 27,80 | 27,10 | 27,50 | 0,00% | - |
| 04.08.2025 | 27,10 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 01.08.2025 | 27,70 | 27,80 | 26,40 | 27,10 | -2,87% | - |
| 31.07.2025 | 27,80 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 30.07.2025 | 27,90 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 29.07.2025 | 28,40 | 28,80 | 27,50 | 27,90 | -1,41% | - |
| 28.07.2025 | 28,00 | 28,80 | 27,90 | 28,30 | 1,43% | - |
| 25.07.2025 | 26,40 | 28,20 | 26,00 | 27,90 | 2,57% | 9,00 |
| 24.07.2025 | 28,00 | 28,30 | 27,10 | 27,20 | -3,20% | - |
| 23.07.2025 | 28,00 | 28,40 | 28,00 | 28,10 | 0,72% | 392,00 |
| 22.07.2025 | 28,00 | 28,30 | 27,70 | 27,90 | -0,36% | - |
| 21.07.2025 | 28,30 | 28,50 | 27,90 | 28,00 | -1,06% | - |
| 18.07.2025 | 28,60 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 17.07.2025 | 28,10 | 28,70 | 28,00 | 28,50 | 1,42% | - |
| 16.07.2025 | 28,10 | 28,50 | 27,60 | 28,10 | 0,00% | - |
| 15.07.2025 | 28,80 | 28,90 | 28,10 | 28,10 | -2,43% | 579,00 |
| 14.07.2025 | 28,50 | 28,80 | 28,30 | 28,80 | 0,70% | - |
| 11.07.2025 | 29,00 | 29,80 | 28,50 | 28,60 | -0,69% | - |
| 10.07.2025 | 28,10 | 29,10 | 28,10 | 28,80 | 1,77% | 13,00 |
| 09.07.2025 | 28,90 | 29,10 | 28,20 | 28,30 | -1,74% | - |
| 08.07.2025 | 29,20 | 29,80 | 28,70 | 28,80 | -1,37% | - |
| 07.07.2025 | 28,70 | 29,30 | 28,50 | 29,20 | 2,46% | - |
| 04.07.2025 | 28,50 | 28,70 | 28,50 | 28,50 | -1,38% | - |
| 03.07.2025 | 28,80 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 02.07.2025 | 28,40 | 28,70 | 28,20 | 28,70 | 1,41% | 184,00 |
| 01.07.2025 | 27,80 | 28,80 | 27,50 | 28,30 | 1,43% | - |
| 30.06.2025 | 28,30 | 28,60 | 27,90 | 27,90 | -0,71% | 30,00 |
| 27.06.2025 | 28,30 | 28,40 | 27,90 | 28,10 | 0,00% | 120,00 |
| 26.06.2025 | 27,70 | 28,20 | 27,60 | 28,10 | 1,44% | - |
| 25.06.2025 | 27,80 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 24.06.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 1,47% | - |
| 23.06.2025 | 27,40 | 27,60 | 26,90 | 27,30 | -0,36% | - |
| 20.06.2025 | 27,40 | 28,00 | 27,20 | 27,40 | 0,37% | - |
| 19.06.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -1,44% | - |
| 18.06.2025 | 27,20 | 27,90 | 27,10 | 27,70 | 1,84% | - |
| 17.06.2025 | 27,40 | 27,50 | 27,10 | 27,20 | -1,09% | - |
| 16.06.2025 | 27,00 | 27,70 | 27,00 | 27,50 | 2,23% | - |
| 13.06.2025 | 27,00 | 27,50 | 26,90 | 26,90 | -1,47% | 20,00 |
| 12.06.2025 | 27,40 | 27,50 | 26,90 | 27,30 | -0,73% | - |
| 11.06.2025 | 27,60 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 10.06.2025 | 27,80 | 28,00 | 27,50 | 27,70 | -0,72% | 65,00 |
| 09.06.2025 | 28,20 | 28,40 | 27,90 | 27,90 | -1,06% | 1,00 |
| 06.06.2025 | 27,90 | 28,60 | 27,90 | 28,20 | 1,44% | 81,00 |
| 05.06.2025 | 28,10 | 28,20 | 27,70 | 27,80 | -1,77% | - |
| 04.06.2025 | 28,70 | 28,80 | 28,10 | 28,30 | -1,39% | - |
| 03.06.2025 | 28,20 | 28,90 | 28,00 | 28,70 | 1,41% | 41,00 |
| 02.06.2025 | 28,60 | 28,60 | 27,70 | 28,30 | -0,70% | 45,00 |
| 30.05.2025 | 29,00 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 29.05.2025 | 30,20 | 30,20 | 28,70 | 28,90 | -2,69% | - |
| 28.05.2025 | 30,30 | 30,40 | 29,50 | 29,70 | -1,98% | - |
| 27.05.2025 | 29,70 | 30,50 | 29,70 | 30,30 | 1,68% | - |
| 26.05.2025 | 29,70 | 30,00 | 29,70 | 29,80 | 1,02% | 100,00 |
| 23.05.2025 | 29,60 | 29,90 | 29,00 | 29,50 | -1,34% | - |
| 22.05.2025 | 28,90 | 30,10 | 28,80 | 29,90 | 3,10% | - |
| 21.05.2025 | 29,50 | 29,80 | 28,90 | 29,00 | -2,68% | - |