18,770€
8,06%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 22,20 | 22,38 | 21,32 | 22,06 | -2,30% | 62.320,00 |
| 16.05.2025 | 21,86 | 23,30 | 21,60 | 22,58 | 2,64% | 112.026,00 |
| 15.05.2025 | 20,82 | 22,00 | 20,80 | 22,00 | 5,57% | 68.483,00 |
| 14.05.2025 | 21,20 | 21,46 | 20,52 | 20,84 | -1,23% | 55.745,00 |
| 13.05.2025 | 20,00 | 22,00 | 19,81 | 21,10 | 5,50% | 78.416,00 |
| 12.05.2025 | 18,67 | 20,12 | 18,61 | 20,00 | 8,28% | 87.241,00 |
| 09.05.2025 | 17,11 | 18,69 | 17,09 | 18,47 | 7,95% | 85.321,00 |
| 08.05.2025 | 16,39 | 17,46 | 15,01 | 17,11 | 3,32% | 73.835,00 |
| 07.05.2025 | 16,46 | 16,67 | 16,05 | 16,56 | 0,85% | 17.039,00 |
| 06.05.2025 | 16,13 | 16,52 | 15,45 | 16,42 | 2,18% | 32.948,00 |
| 05.05.2025 | 16,31 | 16,50 | 16,00 | 16,07 | -0,92% | 16.847,00 |
| 02.05.2025 | 15,20 | 16,47 | 15,00 | 16,22 | 6,36% | 38.393,00 |
| 30.04.2025 | 15,64 | 15,83 | 14,81 | 15,25 | -3,72% | 31.321,00 |
| 29.04.2025 | 15,56 | 16,20 | 15,56 | 15,84 | 1,86% | 32.889,00 |
| 28.04.2025 | 15,28 | 15,90 | 15,16 | 15,55 | 2,24% | 38.279,00 |
| 25.04.2025 | 14,92 | 15,38 | 14,77 | 15,21 | 3,19% | 22.433,00 |
| 24.04.2025 | 14,77 | 15,01 | 14,55 | 14,74 | -0,94% | 39.871,00 |
| 23.04.2025 | 14,60 | 15,40 | 14,50 | 14,88 | 4,71% | 53.061,00 |
| 22.04.2025 | 13,80 | 14,79 | 13,51 | 14,21 | 2,60% | 47.257,00 |
| 17.04.2025 | 14,05 | 14,36 | 13,70 | 13,85 | -1,35% | 44.738,00 |
| 16.04.2025 | 14,14 | 14,20 | 13,47 | 14,04 | -1,13% | 52.280,00 |