SMA Solar Technology AG
[WKN: A0DJ6J | ISIN: DE000A0DJ6J9]
Aktienkurse
23,430€ -0,38%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid: Ask:

Aktienkurse zur SMA Solar Technology AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.10.2025 23,64 23,78 23,64 23,71 0,81% 1.720,00
03.10.2025 22,82 23,80 22,50 23,52 3,07% 48.896,00
02.10.2025 22,00 23,18 21,86 22,82 3,82% 97.622,00
01.10.2025 21,28 22,30 21,24 21,98 2,71% 25.261,00
30.09.2025 20,82 21,64 20,62 21,40 1,61% 23.871,00
29.09.2025 20,94 21,96 20,80 21,06 0,96% 27.625,00
26.09.2025 20,88 21,68 20,50 20,86 -0,10% 12.001,00
25.09.2025 20,78 20,98 20,52 20,88 1,06% 14.403,00
24.09.2025 20,46 20,84 20,18 20,66 1,57% 13.164,00
23.09.2025 20,80 21,40 20,34 20,34 -1,74% 18.566,00
22.09.2025 21,44 21,54 20,22 20,70 -3,36% 44.553,00
19.09.2025 22,26 22,32 21,42 21,42 -3,34% 13.165,00
18.09.2025 21,60 22,60 21,40 22,16 2,97% 28.171,00
17.09.2025 21,22 21,78 21,22 21,52 0,75% 20.943,00
16.09.2025 20,70 21,46 20,60 21,36 2,01% 33.395,00
15.09.2025 18,39 21,08 18,31 20,94 12,64% 89.770,00
12.09.2025 18,06 18,88 17,75 18,59 1,89% 32.783,00
11.09.2025 18,46 18,54 18,15 18,25 -0,84% 7.385,00
10.09.2025 18,21 18,67 17,94 18,40 0,16% 6.162,00
09.09.2025 18,73 18,88 17,85 18,37 -4,47% 23.749,00
08.09.2025 19,07 19,80 18,95 19,23 3,05% 71.700,00
05.09.2025 17,41 19,15 17,32 18,66 7,43% 140.285,00
04.09.2025 16,41 17,72 16,20 17,37 7,55% 140.785,00
03.09.2025 15,89 16,42 15,75 16,15 1,76% 97.837,00
02.09.2025 18,20 18,80 15,44 15,87 -19,44% 425.253,00
01.09.2025 22,78 22,84 18,90 19,70 -13,44% 88.779,00
29.08.2025 22,96 23,12 22,46 22,76 -0,78% 25.472,00
28.08.2025 23,00 23,88 22,94 22,94 -0,95% 12.568,00
27.08.2025 23,30 23,44 22,52 23,16 -1,36% 9.492,00
26.08.2025 23,00 23,48 22,82 23,48 1,65% 7.322,00
25.08.2025 23,32 23,64 22,92 23,10 -2,04% 18.680,00
22.08.2025 22,66 23,88 22,46 23,58 4,15% 18.430,00
21.08.2025 23,70 23,72 22,48 22,64 -4,71% 17.921,00
20.08.2025 23,52 24,40 23,12 23,76 1,11% 26.207,00
19.08.2025 23,44 24,40 23,28 23,50 0,09% 25.776,00
18.08.2025 22,50 24,50 22,50 23,48 5,39% 109.373,00
15.08.2025 21,26 22,48 21,02 22,28 5,89% 27.877,00
14.08.2025 21,42 21,90 20,86 21,04 -2,50% 12.733,00
13.08.2025 21,58 22,16 20,60 21,58 1,12% 17.365,00
12.08.2025 21,02 21,70 21,00 21,34 2,11% 15.779,00
11.08.2025 22,72 22,90 20,56 20,90 -7,93% 51.670,00
08.08.2025 20,62 23,40 19,90 22,70 10,30% 109.481,00
07.08.2025 19,36 20,74 18,51 20,58 7,13% 34.390,00
06.08.2025 19,43 19,43 18,85 19,21 0,47% 12.138,00
05.08.2025 19,46 19,59 19,05 19,12 -1,75% 13.630,00
04.08.2025 19,44 19,72 19,04 19,46 0,88% 13.173,00
01.08.2025 20,08 20,08 19,20 19,29 -4,03% 35.846,00
31.07.2025 20,82 21,00 20,02 20,10 -2,80% 15.006,00
30.07.2025 20,92 20,94 20,64 20,68 -0,39% 10.023,00
29.07.2025 20,92 21,22 20,74 20,76 -0,67% 7.916,00
28.07.2025 21,22 21,90 20,88 20,90 -1,69% 21.242,00
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