21,230€
2,17%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,74 | 21,26 | 20,40 | 21,26 | 2,31% | 10.677,00 |
| 24.07.2025 | 20,20 | 22,00 | 20,00 | 20,78 | 1,37% | 59.051,00 |
| 23.07.2025 | 20,36 | 20,78 | 19,60 | 20,50 | 1,28% | 27.544,00 |
| 22.07.2025 | 18,85 | 20,64 | 18,31 | 20,24 | 7,37% | 59.188,00 |
| 21.07.2025 | 20,26 | 20,92 | 18,61 | 18,85 | -7,23% | 54.655,00 |
| 18.07.2025 | 20,78 | 21,44 | 19,30 | 20,32 | -2,68% | 135.225,00 |
| 17.07.2025 | 21,58 | 21,98 | 20,72 | 20,88 | -3,15% | 41.829,00 |
| 16.07.2025 | 22,20 | 22,20 | 21,48 | 21,56 | -2,53% | 20.516,00 |
| 15.07.2025 | 21,80 | 22,70 | 21,60 | 22,12 | 2,12% | 23.734,00 |
| 14.07.2025 | 22,08 | 22,08 | 21,28 | 21,66 | -4,24% | 27.361,00 |
| 11.07.2025 | 22,68 | 22,80 | 21,96 | 22,62 | -0,35% | 17.770,00 |
| 10.07.2025 | 22,36 | 23,30 | 22,22 | 22,70 | 1,34% | 20.540,00 |
| 09.07.2025 | 22,84 | 22,88 | 21,72 | 22,40 | -1,41% | 78.792,00 |
| 08.07.2025 | 23,26 | 23,46 | 22,40 | 22,72 | -1,82% | 36.548,00 |
| 07.07.2025 | 23,60 | 23,84 | 23,12 | 23,14 | -1,53% | 26.865,00 |
| 04.07.2025 | 24,42 | 24,82 | 23,08 | 23,50 | -4,47% | 30.200,00 |
| 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 |