34,830€
-3,89%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 22,16 | 22,44 | 21,68 | 21,98 | -0,72% | 28.606,00 |
| 22.10.2025 | 22,80 | 22,98 | 22,12 | 22,14 | -2,98% | 10.990,00 |
| 21.10.2025 | 22,90 | 23,02 | 22,18 | 22,82 | -1,13% | 18.059,00 |
| 20.10.2025 | 23,00 | 23,24 | 22,80 | 23,08 | -1,11% | 8.618,00 |
| 17.10.2025 | 23,48 | 23,70 | 22,94 | 23,34 | -1,10% | 50.071,00 |
| 16.10.2025 | 23,40 | 23,98 | 23,12 | 23,60 | 1,03% | 23.409,00 |
| 15.10.2025 | 22,98 | 24,26 | 22,80 | 23,36 | 2,37% | 98.212,00 |
| 14.10.2025 | 23,06 | 23,12 | 22,26 | 22,82 | -1,89% | 11.894,00 |
| 13.10.2025 | 23,06 | 23,64 | 22,62 | 23,26 | 1,84% | 22.835,00 |
| 10.10.2025 | 23,54 | 23,68 | 22,84 | 22,84 | -2,73% | 13.375,00 |
| 09.10.2025 | 22,84 | 23,64 | 22,68 | 23,48 | 2,80% | 20.543,00 |
| 08.10.2025 | 23,20 | 23,46 | 22,64 | 22,84 | -1,30% | 13.229,00 |
| 07.10.2025 | 23,26 | 23,60 | 22,50 | 23,14 | 0,17% | 33.392,00 |
| 06.10.2025 | 23,62 | 23,78 | 22,84 | 23,10 | -1,79% | 47.810,00 |
| 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 |