14,265€
-1,62%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,59 | 14,59 | 14,18 | 14,27 | -1,62% | 17.107,00 |
| 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 |
| 10.02.2025 | 14,14 | 14,49 | 13,74 | 14,20 | 0,71% | 20.442,00 |
| 07.02.2025 | 14,37 | 14,67 | 14,06 | 14,10 | -1,26% | 43.625,00 |
| 06.02.2025 | 13,97 | 14,36 | 13,80 | 14,28 | 3,25% | 44.284,00 |
| 05.02.2025 | 13,33 | 14,16 | 13,30 | 13,83 | 3,36% | 48.403,00 |
| 04.02.2025 | 12,64 | 13,66 | 12,56 | 13,38 | 6,53% | 64.339,00 |
| 03.02.2025 | 13,31 | 13,32 | 12,31 | 12,56 | -7,44% | 153.153,00 |
| 31.01.2025 | 13,60 | 13,71 | 13,34 | 13,57 | -0,15% | 72.304,00 |
| 30.01.2025 | 13,97 | 14,05 | 13,56 | 13,59 | -1,88% | 48.693,00 |
| 29.01.2025 | 13,76 | 14,38 | 13,76 | 13,85 | -0,29% | 25.738,00 |
| 28.01.2025 | 13,70 | 14,31 | 13,65 | 13,89 | 1,17% | 26.469,00 |
| 27.01.2025 | 14,34 | 14,34 | 13,54 | 13,73 | -5,57% | 63.936,00 |
| 24.01.2025 | 14,68 | 15,15 | 14,49 | 14,54 | -0,68% | 46.132,00 |
| 23.01.2025 | 14,29 | 14,77 | 14,20 | 14,64 | 2,16% | 44.154,00 |
| 22.01.2025 | 14,90 | 15,05 | 14,29 | 14,33 | -3,70% | 51.298,00 |
| 21.01.2025 | 15,58 | 15,58 | 14,75 | 14,88 | -5,04% | 43.966,00 |
| 20.01.2025 | 15,63 | 16,00 | 15,42 | 15,67 | 1,29% | 21.721,00 |
| 17.01.2025 | 15,64 | 16,07 | 15,34 | 15,47 | -0,64% | 49.586,00 |
| 16.01.2025 | 16,15 | 16,40 | 15,55 | 15,57 | -3,65% | 43.375,00 |
| 15.01.2025 | 15,71 | 16,49 | 15,69 | 16,16 | 2,34% | 42.074,00 |
| 14.01.2025 | 15,59 | 16,67 | 15,50 | 15,79 | -0,69% | 45.978,00 |
| 13.01.2025 | 15,69 | 16,99 | 15,35 | 15,90 | 7,07% | 120.778,00 |
| 10.01.2025 | 14,90 | 15,33 | 14,66 | 14,85 | -0,54% | 36.624,00 |
| 09.01.2025 | 15,01 | 15,17 | 14,81 | 14,93 | -1,58% | 18.812,00 |
| 08.01.2025 | 15,87 | 16,10 | 15,03 | 15,17 | -5,13% | 71.498,00 |
| 07.01.2025 | 15,69 | 16,18 | 15,51 | 15,99 | 1,40% | 33.731,00 |
| 06.01.2025 | 15,04 | 15,90 | 14,93 | 15,77 | 5,13% | 72.340,00 |
| 03.01.2025 | 15,05 | 15,17 | 14,68 | 15,00 | -0,40% | 39.295,00 |
| 02.01.2025 | 13,63 | 15,13 | 13,50 | 15,06 | 10,98% | 77.909,00 |
| 30.12.2024 | 14,16 | 14,20 | 13,25 | 13,57 | -4,23% | 44.795,00 |
| 27.12.2024 | 14,11 | 14,37 | 13,90 | 14,17 | 0,64% | 59.506,00 |
| 23.12.2024 | 13,64 | 14,14 | 13,16 | 14,08 | 2,77% | 52.865,00 |
| 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 |