13,575€
1,91%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.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 |