36,470€
1,87%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,48 | 36,85 | 34,10 | 36,68 | 2,46% | 18.671,00 |
| 18.03.2026 | 36,20 | 37,08 | 35,64 | 35,80 | -0,39% | 19.654,00 |
| 17.03.2026 | 34,00 | 36,26 | 33,56 | 35,94 | 5,09% | 32.629,00 |
| 16.03.2026 | 33,84 | 34,50 | 33,18 | 34,20 | 1,66% | 20.054,00 |
| 13.03.2026 | 32,72 | 34,56 | 32,06 | 33,64 | 2,31% | 21.755,00 |
| 12.03.2026 | 33,28 | 33,80 | 32,54 | 32,88 | -1,44% | 12.207,00 |
| 11.03.2026 | 31,70 | 34,46 | 31,40 | 33,36 | 4,77% | 37.326,00 |
| 10.03.2026 | 30,08 | 32,32 | 30,08 | 31,84 | 5,43% | 18.640,00 |
| 09.03.2026 | 29,80 | 30,30 | 28,76 | 30,20 | 0,07% | 12.015,00 |
| 06.03.2026 | 30,50 | 31,00 | 29,30 | 30,18 | 0,40% | 14.984,00 |
| 05.03.2026 | 31,34 | 33,50 | 29,72 | 30,06 | -5,47% | 20.729,00 |
| 04.03.2026 | 30,86 | 32,14 | 30,12 | 31,80 | 9,73% | 40.524,00 |
| 03.03.2026 | 30,28 | 33,22 | 28,20 | 28,98 | -8,58% | 97.412,00 |
| 02.03.2026 | 31,64 | 32,18 | 29,20 | 31,70 | -1,43% | 51.392,00 |
| 27.02.2026 | 32,54 | 34,42 | 31,66 | 32,16 | -1,47% | 26.354,00 |
| 26.02.2026 | 32,50 | 33,14 | 32,10 | 32,64 | -0,18% | 7.576,00 |
| 25.02.2026 | 31,18 | 32,98 | 30,78 | 32,70 | 3,61% | 16.196,00 |
| 24.02.2026 | 31,50 | 31,90 | 30,82 | 31,56 | -0,06% | 11.900,00 |
| 23.02.2026 | 32,20 | 32,28 | 31,16 | 31,58 | -2,11% | 18.186,00 |
| 20.02.2026 | 33,10 | 33,18 | 32,20 | 32,26 | -2,42% | 19.683,00 |
| 19.02.2026 | 33,94 | 34,24 | 32,56 | 33,06 | -3,28% | 7.961,00 |
| 18.02.2026 | 32,72 | 34,50 | 32,66 | 34,18 | 4,72% | 17.150,00 |
| 17.02.2026 | 33,72 | 33,72 | 32,08 | 32,64 | -3,66% | 10.113,00 |
| 16.02.2026 | 33,50 | 33,98 | 32,84 | 33,88 | 0,59% | 8.139,00 |
| 13.02.2026 | 32,96 | 33,78 | 31,90 | 33,68 | 2,18% | 30.714,00 |
| 12.02.2026 | 35,20 | 35,78 | 32,60 | 32,96 | -6,04% | 23.108,00 |
| 11.02.2026 | 34,48 | 35,22 | 33,56 | 35,08 | 2,57% | 16.756,00 |
| 10.02.2026 | 32,38 | 34,80 | 31,70 | 34,20 | 5,43% | 38.030,00 |
| 09.02.2026 | 33,14 | 33,50 | 30,90 | 32,44 | -2,70% | 43.475,00 |
| 06.02.2026 | 33,42 | 33,96 | 32,52 | 33,34 | -0,42% | 20.192,00 |
| 05.02.2026 | 34,08 | 34,40 | 32,90 | 33,48 | -2,11% | 14.600,00 |
| 04.02.2026 | 36,60 | 37,00 | 34,02 | 34,20 | -3,99% | 28.295,00 |
| 03.02.2026 | 36,28 | 36,72 | 35,54 | 35,62 | -1,44% | 5.069,00 |
| 02.02.2026 | 36,68 | 36,84 | 35,30 | 36,14 | -1,95% | 20.728,00 |
| 30.01.2026 | 36,86 | 37,32 | 36,02 | 36,86 | -0,16% | 14.857,00 |
| 29.01.2026 | 37,82 | 38,84 | 36,22 | 36,92 | -3,30% | 31.082,00 |
| 28.01.2026 | 38,52 | 38,84 | 37,20 | 38,18 | -0,83% | 15.631,00 |
| 27.01.2026 | 37,48 | 38,78 | 37,22 | 38,50 | 3,05% | 19.345,00 |
| 26.01.2026 | 38,24 | 38,82 | 36,16 | 37,36 | -2,66% | 34.597,00 |
| 23.01.2026 | 38,00 | 38,82 | 37,02 | 38,38 | 2,62% | 33.107,00 |
| 22.01.2026 | 34,82 | 38,10 | 34,82 | 37,40 | 7,47% | 79.029,00 |
| 21.01.2026 | 33,52 | 34,90 | 32,86 | 34,80 | 5,45% | 19.737,00 |
| 20.01.2026 | 33,70 | 34,14 | 32,70 | 33,00 | -2,48% | 23.732,00 |
| 19.01.2026 | 32,50 | 34,24 | 32,02 | 33,84 | 0,48% | 24.871,00 |
| 16.01.2026 | 32,98 | 33,80 | 32,32 | 33,68 | 2,25% | 14.399,00 |
| 15.01.2026 | 32,54 | 33,44 | 31,98 | 32,94 | 1,35% | 18.766,00 |
| 14.01.2026 | 33,16 | 33,84 | 32,36 | 32,50 | -3,62% | 24.448,00 |
| 13.01.2026 | 35,54 | 35,54 | 31,90 | 33,72 | -5,12% | 96.774,00 |
| 12.01.2026 | 36,10 | 36,20 | 34,92 | 35,54 | -1,93% | 36.798,00 |
| 09.01.2026 | 37,40 | 37,68 | 35,32 | 36,24 | -2,21% | 36.490,00 |
| 08.01.2026 | 37,52 | 38,00 | 36,84 | 37,06 | -1,91% | 16.502,00 |
| 07.01.2026 | 36,30 | 37,86 | 36,04 | 37,78 | 4,02% | 30.223,00 |
| 06.01.2026 | 36,86 | 37,10 | 36,20 | 36,32 | -1,84% | 18.644,00 |
| 05.01.2026 | 35,90 | 37,64 | 35,78 | 37,00 | 3,70% | 41.544,00 |
| 02.01.2026 | 33,90 | 35,98 | 32,90 | 35,68 | 4,57% | 43.979,00 |
| 30.12.2025 | 33,22 | 34,12 | 33,16 | 34,12 | 2,09% | 6.076,00 |
| 29.12.2025 | 32,92 | 33,56 | 32,40 | 33,42 | 2,52% | 19.480,00 |
| 23.12.2025 | 33,54 | 34,00 | 32,46 | 32,60 | -3,26% | 29.321,00 |
| 22.12.2025 | 32,50 | 33,72 | 32,00 | 33,70 | 4,72% | 28.948,00 |
| 19.12.2025 | 32,22 | 32,78 | 31,86 | 32,18 | -0,86% | 26.382,00 |
| 18.12.2025 | 33,94 | 34,04 | 32,22 | 32,46 | -4,25% | 47.152,00 |
| 17.12.2025 | 34,68 | 34,90 | 33,88 | 33,90 | -2,47% | 32.597,00 |
| 16.12.2025 | 36,46 | 36,48 | 34,34 | 34,76 | -4,56% | 26.917,00 |
| 15.12.2025 | 37,34 | 37,68 | 35,50 | 36,42 | -1,41% | 30.258,00 |
| 12.12.2025 | 36,84 | 38,54 | 36,40 | 36,94 | 0,11% | 61.965,00 |
| 11.12.2025 | 36,82 | 37,30 | 35,82 | 36,90 | -0,97% | 35.639,00 |
| 10.12.2025 | 36,04 | 37,56 | 35,66 | 37,26 | 3,33% | 76.984,00 |
| 09.12.2025 | 34,98 | 36,06 | 34,32 | 36,06 | 3,09% | 28.221,00 |
| 08.12.2025 | 34,98 | 37,14 | 34,02 | 34,98 | 0,23% | 35.382,00 |
| 05.12.2025 | 36,22 | 36,90 | 34,74 | 34,90 | -3,59% | 30.980,00 |
| 04.12.2025 | 34,98 | 36,48 | 34,98 | 36,20 | 3,49% | 36.601,00 |
| 03.12.2025 | 33,38 | 35,40 | 33,30 | 34,98 | 4,67% | 29.428,00 |
| 02.12.2025 | 33,36 | 34,00 | 33,16 | 33,42 | 0,00% | 6.658,00 |
| 01.12.2025 | 34,32 | 34,72 | 33,00 | 33,42 | -3,07% | 20.188,00 |
| 28.11.2025 | 34,10 | 34,80 | 33,52 | 34,48 | 1,53% | 27.406,00 |
| 27.11.2025 | 30,94 | 34,04 | 30,02 | 33,96 | 7,88% | 30.502,00 |
| 26.11.2025 | 31,98 | 32,02 | 30,62 | 31,48 | -0,76% | 17.744,00 |
| 25.11.2025 | 32,98 | 33,12 | 30,76 | 31,72 | -4,28% | 26.079,00 |
| 24.11.2025 | 32,42 | 33,14 | 31,70 | 33,14 | 2,41% | 30.934,00 |
| 21.11.2025 | 32,48 | 34,04 | 31,62 | 32,36 | -1,10% | 55.633,00 |
| 20.11.2025 | 35,14 | 36,30 | 32,50 | 32,72 | -6,89% | 85.524,00 |
| 19.11.2025 | 31,90 | 35,82 | 31,72 | 35,14 | 9,81% | 109.929,00 |
| 18.11.2025 | 31,60 | 32,28 | 30,48 | 32,00 | 0,44% | 46.521,00 |
| 17.11.2025 | 30,64 | 32,94 | 30,64 | 31,86 | 4,25% | 77.579,00 |
| 14.11.2025 | 28,46 | 30,98 | 28,10 | 30,56 | 7,30% | 66.344,00 |
| 13.11.2025 | 30,50 | 30,50 | 26,02 | 28,48 | -7,23% | 102.294,00 |
| 12.11.2025 | 29,72 | 31,08 | 29,66 | 30,70 | 3,37% | 56.198,00 |
| 11.11.2025 | 28,28 | 30,26 | 27,88 | 29,70 | 4,95% | 43.732,00 |
| 10.11.2025 | 28,10 | 28,82 | 27,86 | 28,30 | 1,43% | 31.425,00 |
| 07.11.2025 | 28,66 | 29,24 | 27,64 | 27,90 | -2,58% | 26.524,00 |
| 06.11.2025 | 27,02 | 28,88 | 27,02 | 28,64 | 5,14% | 55.772,00 |
| 05.11.2025 | 25,90 | 27,48 | 25,12 | 27,24 | 5,83% | 24.533,00 |
| 04.11.2025 | 26,10 | 26,12 | 25,20 | 25,74 | -2,28% | 12.967,00 |
| 03.11.2025 | 25,90 | 26,62 | 25,88 | 26,34 | 1,39% | 16.701,00 |
| 31.10.2025 | 26,86 | 26,86 | 25,70 | 25,98 | -2,40% | 14.864,00 |
| 30.10.2025 | 26,62 | 27,22 | 26,18 | 26,62 | -0,08% | 28.969,00 |
| 29.10.2025 | 26,70 | 27,48 | 26,50 | 26,64 | -0,60% | 36.149,00 |
| 28.10.2025 | 25,70 | 27,08 | 25,34 | 26,80 | 4,04% | 74.534,00 |
| 27.10.2025 | 23,18 | 25,96 | 22,52 | 25,76 | 12,20% | 142.522,00 |
| 24.10.2025 | 22,02 | 23,68 | 22,02 | 22,96 | 4,46% | 35.083,00 |