SMA SOLAR TECHNOL.AG
[WKN: A0DJ6J | ISIN: DE000A0DJ6J9]
Aktienkurse
24,500€ 1,07%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid: Ask:

Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 24,14 24,74 23,38 24,60 1,49% 62.305,00
02.07.2025 21,46 24,32 21,42 24,24 12,95% 143.071,00
01.07.2025 21,20 21,62 20,94 21,46 1,32% 20.346,00
30.06.2025 21,82 21,96 20,26 21,18 -2,93% 52.252,00
27.06.2025 21,36 22,58 21,36 21,82 2,06% 45.617,00
26.06.2025 20,78 21,70 20,68 21,38 2,79% 72.688,00
25.06.2025 18,45 21,56 18,45 20,80 10,58% 108.411,00
24.06.2025 17,88 18,81 17,88 18,81 6,21% 24.007,00
23.06.2025 17,66 17,90 17,33 17,71 -0,51% 24.533,00
20.06.2025 17,88 18,12 17,66 17,80 -0,11% 8.764,00
19.06.2025 18,20 18,25 17,78 17,82 -2,36% 6.537,00
18.06.2025 18,09 18,48 17,64 18,25 1,33% 30.221,00
17.06.2025 18,98 19,39 18,01 18,01 -7,64% 41.389,00
16.06.2025 18,36 19,93 18,36 19,50 5,92% 17.881,00
13.06.2025 18,98 18,99 18,02 18,41 -4,01% 39.852,00
12.06.2025 19,76 19,76 19,09 19,18 -3,13% 12.348,00
11.06.2025 19,64 20,36 19,63 19,80 0,66% 15.237,00
10.06.2025 19,71 20,58 19,38 19,67 -0,15% 25.985,00
09.06.2025 19,26 20,00 18,86 19,70 2,71% 13.865,00
06.06.2025 19,55 19,95 19,04 19,18 -1,79% 26.794,00
05.06.2025 18,36 19,76 18,27 19,53 6,20% 18.098,00
04.06.2025 18,06 18,67 17,84 18,39 1,32% 27.172,00
03.06.2025 19,05 19,09 17,66 18,15 -5,37% 64.156,00
02.06.2025 19,60 19,80 18,52 19,18 -2,84% 36.915,00
30.05.2025 20,34 20,58 19,51 19,74 -3,33% 21.847,00
29.05.2025 20,88 21,76 19,94 20,42 -1,26% 42.328,00
28.05.2025 20,44 21,32 20,28 20,68 1,87% 28.543,00
27.05.2025 20,98 21,26 20,12 20,30 -2,87% 39.339,00
26.05.2025 20,94 21,18 20,52 20,90 0,97% 18.201,00
23.05.2025 21,02 21,66 19,32 20,70 -1,43% 70.270,00
22.05.2025 21,40 22,60 20,62 21,00 -1,87% 77.588,00
21.05.2025 21,78 22,00 21,10 21,40 -2,37% 44.938,00
20.05.2025 22,02 22,34 20,70 21,92 -0,63% 59.883,00
19.05.2025 22,20 22,38 21,32 22,06 -2,30% 62.320,00
16.05.2025 21,86 23,30 21,60 22,58 2,64% 112.026,00
15.05.2025 20,82 22,00 20,80 22,00 5,57% 68.483,00
14.05.2025 21,20 21,46 20,52 20,84 -1,23% 55.745,00
13.05.2025 20,00 22,00 19,81 21,10 5,50% 78.416,00
12.05.2025 18,67 20,12 18,61 20,00 8,28% 87.241,00
09.05.2025 17,11 18,69 17,09 18,47 7,95% 85.321,00
08.05.2025 16,39 17,46 15,01 17,11 3,32% 73.835,00
07.05.2025 16,46 16,67 16,05 16,56 0,85% 17.039,00
06.05.2025 16,13 16,52 15,45 16,42 2,18% 32.948,00
05.05.2025 16,31 16,50 16,00 16,07 -0,92% 16.847,00
02.05.2025 15,20 16,47 15,00 16,22 6,36% 38.393,00
30.04.2025 15,64 15,83 14,81 15,25 -3,72% 31.321,00
29.04.2025 15,56 16,20 15,56 15,84 1,86% 32.889,00
28.04.2025 15,28 15,90 15,16 15,55 2,24% 38.279,00
25.04.2025 14,92 15,38 14,77 15,21 3,19% 22.433,00
24.04.2025 14,77 15,01 14,55 14,74 -0,94% 39.871,00
23.04.2025 14,60 15,40 14,50 14,88 4,71% 53.061,00
22.04.2025 13,80 14,79 13,51 14,21 2,60% 47.257,00
17.04.2025 14,05 14,36 13,70 13,85 -1,35% 44.738,00
16.04.2025 14,14 14,20 13,47 14,04 -1,13% 52.280,00
15.04.2025 13,84 14,22 13,71 14,20 2,01% 73.440,00
14.04.2025 12,70 13,94 12,60 13,92 10,48% 107.538,00
11.04.2025 13,84 14,09 11,86 12,60 -8,30% 219.843,00
10.04.2025 13,94 14,30 13,11 13,74 -0,43% 105.193,00
09.04.2025 13,24 14,20 12,13 13,80 4,94% 182.136,00
08.04.2025 14,45 14,75 12,80 13,15 -7,39% 170.732,00
07.04.2025 13,00 14,76 12,45 14,20 5,03% 105.988,00
04.04.2025 14,15 14,16 12,81 13,52 -4,52% 83.543,00
03.04.2025 14,19 14,50 13,83 14,16 -2,81% 66.171,00
02.04.2025 14,44 14,88 14,19 14,57 0,48% 51.494,00
01.04.2025 15,34 15,36 14,31 14,50 -5,66% 117.420,00
31.03.2025 17,25 17,29 14,99 15,37 -12,72% 175.640,00
28.03.2025 19,35 19,40 17,33 17,61 -8,76% 98.032,00
27.03.2025 21,26 21,46 18,91 19,30 -9,22% 132.489,00
26.03.2025 21,70 21,88 21,14 21,26 0,95% 39.436,00
25.03.2025 21,20 21,54 20,90 21,06 -0,57% 17.139,00
24.03.2025 21,18 21,84 21,00 21,18 0,95% 52.943,00
21.03.2025 21,70 21,76 20,66 20,98 -3,05% 47.963,00
20.03.2025 23,60 23,60 21,40 21,64 -8,31% 125.015,00
19.03.2025 24,40 24,68 23,46 23,60 -3,75% 84.427,00
18.03.2025 23,16 24,78 22,70 24,52 7,07% 174.947,00
17.03.2025 22,70 23,48 21,64 22,90 2,23% 150.215,00
14.03.2025 21,28 23,74 20,46 22,40 6,67% 201.544,00
13.03.2025 19,68 21,46 19,26 21,00 6,60% 142.692,00
12.03.2025 19,37 20,12 18,98 19,70 3,09% 72.391,00
11.03.2025 19,01 20,48 18,83 19,11 1,11% 89.433,00
10.03.2025 20,10 20,28 18,69 18,90 -4,93% 65.533,00
07.03.2025 19,65 20,74 19,04 19,88 -0,60% 190.185,00
06.03.2025 18,00 20,50 17,90 20,00 12,36% 271.630,00
05.03.2025 14,49 18,54 13,97 17,80 25,35% 336.751,00
04.03.2025 14,95 14,95 13,68 14,20 -4,70% 97.976,00
03.03.2025 14,48 15,67 14,30 14,90 3,40% 57.529,00
28.02.2025 14,72 14,77 14,20 14,41 -1,97% 28.245,00
27.02.2025 15,24 15,24 14,60 14,70 -3,48% 59.840,00
26.02.2025 14,75 15,50 14,64 15,23 3,11% 31.419,00
25.02.2025 15,18 15,24 14,48 14,77 -3,53% 52.822,00
24.02.2025 15,29 15,90 15,09 15,31 1,86% 36.378,00
21.02.2025 15,31 15,63 15,03 15,03 -2,78% 63.197,00
20.02.2025 16,57 16,90 15,31 15,46 -6,87% 45.745,00
19.02.2025 16,45 17,31 15,80 16,60 0,73% 55.279,00
18.02.2025 15,95 16,56 15,75 16,48 3,84% 46.394,00
17.02.2025 15,50 15,98 15,12 15,87 2,78% 54.538,00
14.02.2025 14,24 16,05 13,59 15,44 8,73% 115.706,00
13.02.2025 13,70 14,49 13,70 14,20 3,95% 36.733,00
12.02.2025 13,75 14,12 13,43 13,66 -0,87% 23.892,00
11.02.2025 14,04 14,10 13,57 13,78 -2,96% 28.863,00