48,390€
0,81%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 48,49 | 49,67 | 47,90 | 48,89 | 1,85% | 4.236,00 |
| 10.06.2026 | 51,00 | 52,40 | 48,00 | 48,00 | -5,79% | 50.403,00 |
| 09.06.2026 | 56,65 | 56,95 | 49,00 | 50,95 | -9,66% | 63.880,00 |
| 08.06.2026 | 56,30 | 59,30 | 56,00 | 56,40 | -2,76% | 30.685,00 |
| 05.06.2026 | 61,90 | 62,45 | 56,10 | 58,00 | -6,98% | 37.261,00 |
| 04.06.2026 | 64,10 | 64,35 | 61,75 | 62,35 | -2,58% | 9.510,00 |
| 03.06.2026 | 63,90 | 64,95 | 63,30 | 64,00 | 0,00% | 12.250,00 |
| 02.06.2026 | 64,90 | 65,70 | 63,60 | 64,00 | -1,39% | 11.211,00 |
| 01.06.2026 | 64,85 | 67,20 | 64,20 | 64,90 | -0,15% | 12.263,00 |
| 29.05.2026 | 67,90 | 68,70 | 64,50 | 65,00 | -4,97% | 19.059,00 |
| 28.05.2026 | 66,45 | 68,75 | 66,30 | 68,40 | 2,40% | 20.327,00 |
| 27.05.2026 | 68,60 | 68,95 | 65,05 | 66,80 | -1,69% | 20.060,00 |
| 26.05.2026 | 66,50 | 68,45 | 65,65 | 67,95 | 1,19% | 14.839,00 |
| 25.05.2026 | 67,60 | 67,80 | 65,65 | 67,15 | 0,98% | 9.878,00 |
| 22.05.2026 | 64,45 | 67,50 | 64,30 | 66,50 | 3,26% | 42.531,00 |
| 21.05.2026 | 62,35 | 65,15 | 60,90 | 64,40 | 2,88% | 21.653,00 |
| 20.05.2026 | 61,45 | 62,90 | 59,00 | 62,60 | 1,13% | 25.684,00 |
| 19.05.2026 | 68,00 | 68,40 | 59,85 | 61,90 | -8,77% | 60.745,00 |
| 18.05.2026 | 63,75 | 70,55 | 63,00 | 67,85 | 7,19% | 88.416,00 |
| 15.05.2026 | 63,70 | 65,00 | 62,25 | 63,30 | -1,56% | 27.269,00 |
| 14.05.2026 | 56,60 | 65,00 | 56,60 | 64,30 | 14,31% | 65.543,00 |
| 13.05.2026 | 60,50 | 61,95 | 51,65 | 56,25 | -4,66% | 64.738,00 |
| 12.05.2026 | 62,85 | 62,85 | 58,25 | 59,00 | -5,60% | 27.823,00 |
| 11.05.2026 | 63,75 | 63,95 | 60,30 | 62,50 | 0,48% | 40.787,00 |
| 08.05.2026 | 59,10 | 63,50 | 59,10 | 62,20 | 4,71% | 37.870,00 |
| 07.05.2026 | 58,10 | 59,95 | 57,75 | 59,40 | 2,41% | 20.830,00 |
| 06.05.2026 | 59,85 | 60,85 | 56,05 | 58,00 | -2,36% | 42.399,00 |
| 05.05.2026 | 54,50 | 61,20 | 54,50 | 59,40 | 9,19% | 94.018,00 |
| 04.05.2026 | 54,60 | 56,70 | 53,70 | 54,40 | -0,73% | 36.356,00 |
| 30.04.2026 | 52,65 | 54,80 | 52,40 | 54,80 | 4,28% | 17.383,00 |
| 29.04.2026 | 52,35 | 54,45 | 52,10 | 52,55 | 1,55% | 28.574,00 |
| 28.04.2026 | 50,10 | 52,20 | 49,96 | 51,75 | 3,09% | 17.509,00 |
| 27.04.2026 | 51,80 | 53,20 | 49,84 | 50,20 | -2,52% | 22.746,00 |
| 24.04.2026 | 49,50 | 53,15 | 49,50 | 51,50 | 4,04% | 36.770,00 |
| 23.04.2026 | 48,00 | 50,10 | 47,64 | 49,50 | 3,08% | 15.449,00 |
| 22.04.2026 | 48,36 | 49,48 | 47,70 | 48,02 | -0,95% | 10.541,00 |
| 21.04.2026 | 47,86 | 49,12 | 47,60 | 48,48 | 1,68% | 18.568,00 |
| 20.04.2026 | 48,80 | 49,54 | 47,22 | 47,68 | -0,38% | 20.588,00 |
| 17.04.2026 | 51,00 | 51,50 | 46,08 | 47,86 | -5,23% | 47.638,00 |
| 16.04.2026 | 52,10 | 53,00 | 49,96 | 50,50 | -3,16% | 35.579,00 |
| 15.04.2026 | 48,88 | 52,75 | 48,64 | 52,15 | 7,53% | 70.199,00 |
| 14.04.2026 | 45,40 | 49,66 | 44,80 | 48,50 | 7,02% | 34.976,00 |
| 13.04.2026 | 47,00 | 47,48 | 44,80 | 45,32 | -3,66% | 21.116,00 |
| 10.04.2026 | 47,58 | 48,08 | 45,26 | 47,04 | -1,75% | 16.036,00 |
| 09.04.2026 | 48,58 | 49,00 | 46,86 | 47,88 | -2,25% | 22.890,00 |
| 08.04.2026 | 45,54 | 48,98 | 43,52 | 48,98 | 6,34% | 56.545,00 |
| 07.04.2026 | 47,30 | 47,98 | 45,20 | 46,06 | -3,19% | 21.910,00 |
| 02.04.2026 | 47,64 | 48,18 | 46,00 | 47,58 | -2,10% | 35.584,00 |
| 01.04.2026 | 47,08 | 48,82 | 46,42 | 48,60 | 3,62% | 35.045,00 |
| 31.03.2026 | 44,98 | 46,94 | 43,74 | 46,90 | 5,96% | 34.335,00 |
| 30.03.2026 | 46,98 | 47,94 | 43,68 | 44,26 | -3,19% | 67.907,00 |
| 27.03.2026 | 44,00 | 47,76 | 42,94 | 45,72 | 3,91% | 61.029,00 |
| 26.03.2026 | 39,74 | 44,26 | 39,72 | 44,00 | 9,18% | 69.315,00 |
| 25.03.2026 | 38,42 | 41,10 | 38,00 | 40,30 | 5,77% | 46.045,00 |
| 24.03.2026 | 37,66 | 38,42 | 36,40 | 38,10 | -0,47% | 20.576,00 |
| 23.03.2026 | 38,42 | 40,54 | 37,22 | 38,28 | -2,05% | 42.944,00 |
| 20.03.2026 | 36,92 | 40,06 | 36,56 | 39,08 | 6,20% | 88.418,00 |
| 19.03.2026 | 35,52 | 37,04 | 34,20 | 36,80 | 2,79% | 20.818,00 |
| 18.03.2026 | 36,20 | 37,08 | 35,64 | 35,80 | -0,39% | 19.654,00 |
| 17.03.2026 | 34,00 | 36,26 | 33,56 | 35,94 | 5,09% | 32.629,00 |
| 16.03.2026 | 33,84 | 34,50 | 33,18 | 34,20 | 1,66% | 20.054,00 |
| 13.03.2026 | 32,72 | 34,56 | 32,06 | 33,64 | 2,31% | 21.755,00 |
| 12.03.2026 | 33,28 | 33,80 | 32,54 | 32,88 | -1,44% | 12.207,00 |
| 11.03.2026 | 31,70 | 34,46 | 31,40 | 33,36 | 4,77% | 37.326,00 |
| 10.03.2026 | 30,08 | 32,32 | 30,08 | 31,84 | 5,43% | 18.640,00 |
| 09.03.2026 | 29,80 | 30,30 | 28,76 | 30,20 | 0,07% | 12.015,00 |
| 06.03.2026 | 30,50 | 31,00 | 29,30 | 30,18 | 0,40% | 14.984,00 |
| 05.03.2026 | 31,34 | 33,50 | 29,72 | 30,06 | -5,47% | 20.729,00 |
| 04.03.2026 | 30,86 | 32,14 | 30,12 | 31,80 | 9,73% | 40.524,00 |
| 03.03.2026 | 30,28 | 33,22 | 28,20 | 28,98 | -8,58% | 97.412,00 |
| 02.03.2026 | 31,64 | 32,18 | 29,20 | 31,70 | -1,43% | 51.392,00 |
| 27.02.2026 | 32,54 | 34,42 | 31,66 | 32,16 | -1,47% | 26.354,00 |
| 26.02.2026 | 32,50 | 33,14 | 32,10 | 32,64 | -0,18% | 7.576,00 |
| 25.02.2026 | 31,18 | 32,98 | 30,78 | 32,70 | 3,61% | 16.196,00 |
| 24.02.2026 | 31,50 | 31,90 | 30,82 | 31,56 | -0,06% | 11.900,00 |
| 23.02.2026 | 32,20 | 32,28 | 31,16 | 31,58 | -2,11% | 18.186,00 |
| 20.02.2026 | 33,10 | 33,18 | 32,20 | 32,26 | -2,42% | 19.683,00 |
| 19.02.2026 | 33,94 | 34,24 | 32,56 | 33,06 | -3,28% | 7.961,00 |
| 18.02.2026 | 32,72 | 34,50 | 32,66 | 34,18 | 4,72% | 17.150,00 |
| 17.02.2026 | 33,72 | 33,72 | 32,08 | 32,64 | -3,66% | 10.113,00 |
| 16.02.2026 | 33,50 | 33,98 | 32,84 | 33,88 | 0,59% | 8.139,00 |
| 13.02.2026 | 32,96 | 33,78 | 31,90 | 33,68 | 2,18% | 30.714,00 |
| 12.02.2026 | 35,20 | 35,78 | 32,60 | 32,96 | -6,04% | 23.108,00 |
| 11.02.2026 | 34,48 | 35,22 | 33,56 | 35,08 | 2,57% | 16.756,00 |
| 10.02.2026 | 32,38 | 34,80 | 31,70 | 34,20 | 5,43% | 38.030,00 |
| 09.02.2026 | 33,14 | 33,50 | 30,90 | 32,44 | -2,70% | 43.475,00 |
| 06.02.2026 | 33,42 | 33,96 | 32,52 | 33,34 | -0,42% | 20.192,00 |
| 05.02.2026 | 34,08 | 34,40 | 32,90 | 33,48 | -2,11% | 14.600,00 |
| 04.02.2026 | 36,60 | 37,00 | 34,02 | 34,20 | -3,99% | 28.295,00 |
| 03.02.2026 | 36,28 | 36,72 | 35,54 | 35,62 | -1,44% | 5.069,00 |
| 02.02.2026 | 36,68 | 36,84 | 35,30 | 36,14 | -1,95% | 20.728,00 |
| 30.01.2026 | 36,86 | 37,32 | 36,02 | 36,86 | -0,16% | 14.857,00 |
| 29.01.2026 | 37,82 | 38,84 | 36,22 | 36,92 | -3,30% | 31.082,00 |
| 28.01.2026 | 38,52 | 38,84 | 37,20 | 38,18 | -0,83% | 15.631,00 |
| 27.01.2026 | 37,48 | 38,78 | 37,22 | 38,50 | 3,05% | 19.345,00 |
| 26.01.2026 | 38,24 | 38,82 | 36,16 | 37,36 | -2,66% | 34.597,00 |
| 23.01.2026 | 38,00 | 38,82 | 37,02 | 38,38 | 2,62% | 33.107,00 |
| 22.01.2026 | 34,82 | 38,10 | 34,82 | 37,40 | 7,47% | 79.029,00 |
| 21.01.2026 | 33,52 | 34,90 | 32,86 | 34,80 | 5,45% | 19.737,00 |
| 20.01.2026 | 33,70 | 34,14 | 32,70 | 33,00 | -2,48% | 23.732,00 |