SMA Solar Technology AG
[WKN: A0DJ6J | ISIN: DE000A0DJ6J9]
Aktienkurse
13,575€ 1,91%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid: Ask:

Aktienkurse zur SMA Solar Technology AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 13,44 13,70 12,88 13,70 2,85% 51.491,00
19.12.2024 13,62 14,05 13,28 13,32 -4,17% 41.139,00
18.12.2024 13,70 14,60 13,70 13,90 -0,57% 41.672,00
17.12.2024 13,57 14,00 13,31 13,98 3,40% 48.930,00
16.12.2024 14,06 14,19 13,15 13,52 -4,38% 54.637,00
13.12.2024 14,59 14,60 14,06 14,14 -3,08% 19.375,00
12.12.2024 14,98 15,00 14,45 14,59 -2,15% 35.990,00
11.12.2024 15,03 15,31 14,91 14,91 -0,67% 38.322,00
10.12.2024 14,92 15,11 14,58 15,01 1,35% 41.147,00
09.12.2024 14,43 15,25 14,21 14,81 2,56% 86.156,00
06.12.2024 13,79 14,45 13,70 14,44 3,81% 48.452,00
05.12.2024 13,28 14,42 13,20 13,91 3,27% 82.373,00
04.12.2024 12,72 13,81 12,71 13,47 6,06% 74.456,00
03.12.2024 13,32 13,58 12,61 12,70 -5,79% 54.605,00
02.12.2024 13,69 13,74 13,11 13,48 -0,81% 29.099,00
29.11.2024 13,34 13,74 13,17 13,59 1,65% 26.228,00
28.11.2024 13,39 13,50 13,08 13,37 0,15% 18.738,00
27.11.2024 12,91 13,35 12,79 13,35 3,41% 19.059,00
26.11.2024 13,38 13,39 12,77 12,91 -2,93% 31.806,00
25.11.2024 11,94 13,57 11,86 13,30 11,11% 83.106,00
22.11.2024 11,50 11,97 11,50 11,97 1,18% 45.988,00
21.11.2024 12,12 12,12 11,31 11,83 -2,39% 85.377,00
20.11.2024 12,20 12,40 11,91 12,12 -0,98% 27.311,00
19.11.2024 12,64 12,90 12,06 12,24 -2,78% 43.668,00
18.11.2024 12,17 12,80 11,84 12,59 5,53% 57.020,00
15.11.2024 11,80 12,20 11,40 11,93 1,88% 96.923,00
14.11.2024 10,99 12,21 10,52 11,71 -15,21% 417.109,00
13.11.2024 13,53 13,99 13,51 13,81 0,80% 24.658,00
12.11.2024 14,27 14,48 13,52 13,70 -4,79% 59.496,00
11.11.2024 14,25 14,71 14,15 14,39 0,98% 37.887,00
08.11.2024 14,10 14,51 13,92 14,25 0,85% 31.207,00
07.11.2024 13,58 14,27 13,37 14,13 0,36% 56.194,00
06.11.2024 14,99 14,99 13,21 14,08 -8,27% 204.505,00
05.11.2024 15,82 15,88 15,21 15,35 -1,67% 24.959,00
04.11.2024 15,73 15,98 15,58 15,61 -0,64% 17.165,00
01.11.2024 16,09 16,10 15,47 15,71 -2,66% 33.166,00
31.10.2024 16,41 16,59 15,97 16,14 -3,18% 18.021,00
30.10.2024 16,39 16,68 16,09 16,67 2,14% 20.559,00
29.10.2024 16,93 16,98 16,32 16,32 -3,43% 19.181,00
28.10.2024 16,80 16,99 16,18 16,90 1,81% 51.912,00
25.10.2024 15,55 16,78 15,35 16,60 7,10% 107.393,00
24.10.2024 14,97 15,53 14,65 15,50 3,40% 32.055,00
23.10.2024 14,53 15,46 14,45 14,99 0,54% 52.103,00
22.10.2024 14,94 14,94 14,66 14,91 -0,13% 34.238,00
21.10.2024 14,95 15,29 14,71 14,93 -0,60% 44.347,00
18.10.2024 15,09 15,60 14,91 15,02 -0,60% 55.852,00
17.10.2024 15,30 15,49 14,96 15,11 -2,52% 52.826,00
16.10.2024 15,71 15,95 15,26 15,50 -2,52% 44.886,00
15.10.2024 16,40 16,40 15,56 15,90 -1,97% 69.053,00
14.10.2024 16,46 16,64 16,13 16,22 -1,16% 42.758,00
11.10.2024 16,67 17,11 16,36 16,41 -2,03% 42.717,00
10.10.2024 17,37 17,43 16,42 16,75 -4,12% 83.588,00
09.10.2024 17,34 17,60 17,20 17,47 -0,29% 35.734,00
08.10.2024 17,99 17,99 17,36 17,52 -3,42% 19.611,00
07.10.2024 17,54 18,17 17,27 18,14 3,13% 37.536,00
04.10.2024 17,31 17,65 17,30 17,59 1,62% 32.270,00
03.10.2024 17,77 17,89 17,30 17,31 -3,35% 31.362,00
02.10.2024 18,20 18,51 17,71 17,91 -2,66% 29.237,00
01.10.2024 17,95 18,74 17,94 18,40 2,51% 30.030,00
30.09.2024 18,60 18,95 17,85 17,95 -2,45% 30.367,00
27.09.2024 17,66 18,59 17,55 18,40 4,31% 103.335,00
26.09.2024 17,49 18,12 17,36 17,64 0,86% 67.260,00
25.09.2024 17,51 18,10 17,19 17,49 -0,51% 46.670,00
24.09.2024 17,91 18,48 17,50 17,58 -1,46% 46.389,00
23.09.2024 17,60 18,11 17,37 17,84 1,36% 41.005,00
20.09.2024 18,01 18,08 17,19 17,60 -3,30% 73.616,00
19.09.2024 19,21 19,27 17,90 18,20 -5,21% 126.359,00
18.09.2024 19,16 19,38 18,66 19,20 0,52% 18.496,00
17.09.2024 18,00 19,34 17,95 19,10 5,76% 31.816,00
16.09.2024 18,94 18,94 17,91 18,06 -3,68% 24.150,00
13.09.2024 18,62 19,15 18,50 18,75 0,86% 24.028,00
12.09.2024 18,47 18,92 18,35 18,59 1,53% 35.867,00
11.09.2024 17,72 18,76 17,60 18,31 2,06% 26.812,00
10.09.2024 18,22 18,51 17,63 17,94 -1,64% 26.872,00
09.09.2024 18,69 18,95 18,12 18,24 -2,62% 21.010,00
06.09.2024 19,75 19,75 18,34 18,73 -5,16% 55.646,00
05.09.2024 19,82 19,95 19,39 19,75 -0,35% 11.968,00
04.09.2024 19,51 20,06 19,29 19,82 1,12% 24.236,00
03.09.2024 20,66 20,66 19,60 19,60 -5,22% 49.342,00
02.09.2024 21,06 21,14 20,14 20,68 -1,71% 37.594,00
30.08.2024 21,28 21,36 20,54 21,04 -1,31% 50.526,00
29.08.2024 20,50 21,66 20,30 21,32 3,60% 52.044,00
28.08.2024 20,98 21,04 20,42 20,58 -1,81% 19.830,00
27.08.2024 21,22 21,40 20,84 20,96 -1,78% 18.717,00
26.08.2024 21,30 21,72 20,94 21,34 0,00% 33.993,00
23.08.2024 21,34 21,64 20,94 21,34 0,66% 29.953,00
22.08.2024 21,84 22,08 21,20 21,20 -3,02% 27.916,00
21.08.2024 21,92 22,12 21,70 21,86 -0,27% 22.431,00
20.08.2024 22,50 22,90 21,76 21,92 -2,49% 16.234,00
19.08.2024 22,24 22,68 22,24 22,48 0,99% 14.367,00
16.08.2024 22,72 22,98 22,14 22,26 -1,85% 16.767,00
15.08.2024 22,44 22,70 22,18 22,68 2,16% 15.301,00
14.08.2024 22,18 22,78 22,00 22,20 0,09% 17.070,00
13.08.2024 22,00 22,18 21,18 22,18 1,00% 25.862,00
12.08.2024 22,24 22,70 21,70 21,96 -1,61% 32.108,00
09.08.2024 22,28 23,22 22,06 22,32 0,36% 27.214,00
08.08.2024 25,00 25,50 21,94 22,24 -8,40% 96.846,00
07.08.2024 24,32 24,64 23,90 24,28 1,34% 13.519,00
06.08.2024 23,92 24,62 23,64 23,96 1,53% 18.860,00
05.08.2024 23,80 23,98 22,50 23,60 -1,01% 42.759,00