26,400€
1,15%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 26,30 | 26,80 | 25,80 | 26,60 | 1,92% | 558,00 |
| 11.03.2025 | 26,60 | 26,60 | 25,50 | 26,10 | -1,51% | - |
| 10.03.2025 | 27,10 | 27,90 | 26,10 | 26,50 | -2,21% | 155,00 |
| 07.03.2025 | 26,80 | 27,30 | 25,90 | 27,10 | 0,74% | - |
| 06.03.2025 | 27,10 | 27,10 | 25,90 | 26,90 | -0,74% | - |
| 05.03.2025 | 27,40 | 27,40 | 26,70 | 27,10 | -1,45% | - |
| 04.03.2025 | 27,80 | 27,90 | 26,30 | 27,50 | -1,43% | 1,00 |
| 03.03.2025 | 29,10 | 29,40 | 27,80 | 27,90 | -4,12% | 1,00 |
| 28.02.2025 | 29,00 | 29,40 | 28,60 | 29,10 | 0,69% | 40,00 |
| 27.02.2025 | 28,80 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 26.02.2025 | 28,70 | 29,40 | 28,60 | 28,70 | 0,70% | 1.500,00 |
| 25.02.2025 | 29,30 | 29,30 | 28,50 | 28,50 | -2,73% | - |
| 24.02.2025 | 29,30 | 29,80 | 28,80 | 29,30 | 0,00% | 1.500,00 |
| 21.02.2025 | 30,50 | 30,80 | 29,30 | 29,30 | -3,93% | 328,00 |
| 20.02.2025 | 31,10 | 31,30 | 30,10 | 30,50 | -1,93% | - |
| 19.02.2025 | 31,30 | 31,50 | 30,70 | 31,10 | 0,00% | - |
| 18.02.2025 | 30,20 | 31,20 | 30,00 | 31,10 | 3,67% | - |
| 17.02.2025 | 30,00 | 30,10 | 30,00 | 30,00 | 0,00% | 73,00 |
| 14.02.2025 | 28,70 | 30,00 | 28,40 | 30,00 | 4,53% | - |
| 13.02.2025 | 28,30 | 28,90 | 28,10 | 28,70 | 1,41% | 40,00 |
| 12.02.2025 | 28,60 | 28,60 | 27,80 | 28,30 | 0,71% | 1.061,00 |
| 11.02.2025 | 28,20 | 28,40 | 27,90 | 28,10 | -0,35% | 227,00 |
| 10.02.2025 | 29,10 | 29,30 | 28,20 | 28,20 | -3,09% | - |
| 07.02.2025 | 28,90 | 29,30 | 28,80 | 29,10 | 0,69% | 29,00 |
| 06.02.2025 | 28,90 | 29,40 | 28,70 | 28,90 | 0,70% | - |
| 05.02.2025 | 27,80 | 28,80 | 27,80 | 28,70 | 2,87% | 180,00 |
| 04.02.2025 | 27,20 | 27,90 | 26,80 | 27,90 | 2,20% | - |
| 03.02.2025 | 26,90 | 27,30 | 26,40 | 27,30 | 1,49% | 1,00 |
| 31.01.2025 | 27,70 | 28,00 | 26,90 | 26,90 | -2,18% | 76,00 |
| 30.01.2025 | 27,70 | 27,90 | 27,30 | 27,50 | 0,00% | 22,00 |
| 29.01.2025 | 27,40 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 28.01.2025 | 27,40 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 27.01.2025 | 27,50 | 27,50 | 26,70 | 27,30 | -1,44% | 257,00 |
| 24.01.2025 | 28,10 | 29,90 | 27,60 | 27,70 | -1,77% | - |
| 23.01.2025 | 28,00 | 28,60 | 27,90 | 28,20 | 1,08% | - |
| 22.01.2025 | 27,40 | 28,00 | 27,40 | 27,90 | 1,45% | 75,00 |
| 21.01.2025 | 27,10 | 27,70 | 27,10 | 27,50 | 1,85% | - |
| 20.01.2025 | 27,20 | 27,20 | 26,90 | 27,00 | -1,10% | - |
| 17.01.2025 | 27,40 | 27,70 | 27,20 | 27,30 | -0,36% | - |
| 16.01.2025 | 27,40 | 27,70 | 27,10 | 27,40 | -0,36% | - |
| 15.01.2025 | 26,90 | 27,70 | 26,90 | 27,50 | 2,61% | 1.296,00 |
| 14.01.2025 | 26,60 | 26,90 | 26,40 | 26,80 | 0,37% | - |
| 13.01.2025 | 26,40 | 26,70 | 26,00 | 26,70 | 1,52% | - |
| 10.01.2025 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 09.01.2025 | 26,60 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 08.01.2025 | 27,00 | 27,20 | 26,40 | 26,70 | -0,74% | 17,00 |
| 07.01.2025 | 27,10 | 27,50 | 26,70 | 26,90 | -0,74% | 17,00 |
| 06.01.2025 | 27,30 | 27,90 | 26,90 | 27,10 | -0,73% | - |
| 03.01.2025 | 26,60 | 27,30 | 26,40 | 27,30 | 2,25% | 554,00 |
| 02.01.2025 | 26,80 | 27,20 | 26,30 | 26,70 | 0,38% | 373,00 |
| 30.12.2024 | 26,60 | 27,20 | 26,40 | 26,60 | -0,37% | 615,00 |
| 27.12.2024 | 27,10 | 27,20 | 26,50 | 26,70 | 1,52% | 50,00 |
| 23.12.2024 | 26,70 | 27,00 | 25,90 | 26,30 | -1,50% | 2,00 |
| 20.12.2024 | 26,40 | 27,10 | 26,00 | 26,70 | 0,75% | 23,00 |
| 19.12.2024 | 25,90 | 26,90 | 25,80 | 26,50 | 2,32% | - |
| 18.12.2024 | 26,40 | 26,70 | 25,70 | 25,90 | -1,52% | - |
| 17.12.2024 | 26,40 | 26,70 | 25,90 | 26,30 | -0,75% | - |
| 16.12.2024 | 25,80 | 26,50 | 25,70 | 26,50 | 2,32% | 50,00 |
| 13.12.2024 | 26,00 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 12.12.2024 | 25,20 | 26,10 | 25,00 | 25,90 | 2,37% | - |
| 11.12.2024 | 25,00 | 25,30 | 24,90 | 25,30 | 1,61% | 25,00 |
| 10.12.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | 60,00 |
| 09.12.2024 | 25,20 | 25,20 | 24,50 | 24,70 | -1,59% | 53,00 |
| 06.12.2024 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | 391,00 |
| 05.12.2024 | 25,50 | 25,50 | 24,70 | 24,90 | -2,35% | - |
| 04.12.2024 | 25,20 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 03.12.2024 | 25,30 | 25,50 | 25,00 | 25,10 | -0,79% | 1,00 |
| 02.12.2024 | 26,00 | 26,50 | 25,30 | 25,30 | -2,32% | 531,00 |
| 29.11.2024 | 25,70 | 26,10 | 25,70 | 25,90 | 0,39% | 100,00 |
| 28.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 27.11.2024 | 26,20 | 26,40 | 25,30 | 25,70 | -1,53% | 11,00 |
| 26.11.2024 | 26,60 | 26,70 | 26,10 | 26,10 | -1,51% | 100,00 |
| 25.11.2024 | 26,00 | 26,90 | 25,80 | 26,50 | 1,53% | 96,00 |
| 22.11.2024 | 23,80 | 26,10 | 23,80 | 26,10 | 10,13% | - |
| 21.11.2024 | 22,80 | 23,90 | 22,70 | 23,70 | 4,41% | - |
| 20.11.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,89% | 70,00 |
| 19.11.2024 | 22,80 | 23,00 | 22,50 | 22,50 | -1,75% | 221,00 |
| 18.11.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -1,72% | - |
| 15.11.2024 | 22,60 | 23,30 | 22,60 | 23,30 | 1,75% | - |
| 14.11.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 13.11.2024 | 22,60 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 12.11.2024 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | 25,00 |
| 11.11.2024 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | 50,00 |
| 08.11.2024 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 07.11.2024 | 22,80 | 22,80 | 21,90 | 21,90 | -3,52% | 65,00 |
| 06.11.2024 | 20,70 | 22,70 | 20,70 | 22,70 | 13,50% | 56,00 |
| 05.11.2024 | 19,70 | 20,05 | 19,60 | 20,00 | 1,52% | 1.240,00 |
| 04.11.2024 | 19,85 | 19,90 | 19,35 | 19,70 | -1,50% | - |
| 01.11.2024 | 20,30 | 20,50 | 19,95 | 20,00 | -1,48% | 2.141,00 |
| 31.10.2024 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | 38,00 |
| 30.10.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 29.10.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 28.10.2024 | 20,40 | 20,70 | 20,15 | 20,70 | 1,97% | 65,00 |
| 25.10.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 24.10.2024 | 21,20 | 21,20 | 19,70 | 20,50 | -2,84% | - |
| 23.10.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 22.10.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.10.2024 | 21,40 | 21,50 | 20,90 | 21,30 | 0,00% | 177,00 |
| 18.10.2024 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 17.10.2024 | 21,60 | 22,10 | 21,60 | 21,70 | 0,00% | 21,00 |