13,550€
0,82%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,25 | 13,54 | 12,86 | 13,23 | -1,56% | 518.694,00 |
| 19.12.2024 | 13,76 | 13,89 | 13,28 | 13,44 | -5,29% | 149.580,00 |
| 18.12.2024 | 13,89 | 14,59 | 13,89 | 14,19 | 2,83% | 164.193,00 |
| 17.12.2024 | 13,38 | 14,00 | 13,31 | 13,80 | 2,15% | 174.434,00 |
| 16.12.2024 | 14,01 | 14,15 | 13,14 | 13,51 | -4,25% | 163.310,00 |
| 13.12.2024 | 14,60 | 14,64 | 14,11 | 14,11 | -2,76% | 95.090,00 |
| 12.12.2024 | 14,81 | 14,98 | 14,46 | 14,51 | -2,81% | 151.735,00 |
| 11.12.2024 | 15,08 | 15,30 | 14,91 | 14,93 | -0,60% | 141.132,00 |
| 10.12.2024 | 15,00 | 15,14 | 14,59 | 15,02 | 0,87% | 250.115,00 |
| 09.12.2024 | 14,42 | 15,25 | 14,22 | 14,89 | 3,76% | 358.505,00 |
| 06.12.2024 | 13,84 | 14,46 | 13,77 | 14,35 | 2,87% | 186.482,00 |
| 05.12.2024 | 13,42 | 14,41 | 13,39 | 13,95 | 4,18% | 387.468,00 |
| 04.12.2024 | 12,80 | 13,88 | 12,70 | 13,39 | 6,02% | 268.694,00 |
| 03.12.2024 | 13,40 | 13,60 | 12,59 | 12,63 | -5,96% | 233.988,00 |
| 02.12.2024 | 13,56 | 13,75 | 13,10 | 13,43 | -1,68% | 200.409,00 |
| 29.11.2024 | 13,31 | 13,74 | 13,17 | 13,66 | 2,86% | 117.654,00 |
| 28.11.2024 | 13,17 | 13,50 | 13,05 | 13,28 | 0,23% | 168.172,00 |
| 27.11.2024 | 12,90 | 13,25 | 12,79 | 13,25 | 3,19% | 119.016,00 |
| 26.11.2024 | 13,06 | 13,36 | 12,75 | 12,84 | -2,73% | 198.190,00 |
| 25.11.2024 | 12,10 | 13,20 | 12,10 | 13,20 | 11,30% | 325.033,00 |
| 22.11.2024 | 11,47 | 11,91 | 11,43 | 11,86 | 3,31% | 139.916,00 |
| 21.11.2024 | 12,10 | 12,10 | 11,33 | 11,48 | -4,73% | - |
| 20.11.2024 | 12,20 | 12,31 | 12,03 | 12,05 | -2,19% | 96.561,00 |
| 19.11.2024 | 12,81 | 12,97 | 12,08 | 12,32 | -3,14% | 190.570,00 |
| 18.11.2024 | 12,09 | 12,75 | 11,82 | 12,72 | 6,00% | 432.730,00 |
| 15.11.2024 | 11,61 | 12,24 | 11,35 | 12,00 | 0,59% | 449.130,00 |
| 14.11.2024 | 11,70 | 12,21 | 10,94 | 11,93 | -13,68% | 943.046,00 |
| 13.11.2024 | 13,39 | 13,91 | 13,39 | 13,82 | 1,92% | 303.850,00 |
| 12.11.2024 | 14,20 | 14,27 | 13,51 | 13,56 | -5,83% | 168.927,00 |
| 11.11.2024 | 14,30 | 14,70 | 14,16 | 14,40 | 1,84% | 165.599,00 |
| 08.11.2024 | 14,19 | 14,52 | 13,96 | 14,14 | 1,07% | 224.806,00 |
| 07.11.2024 | 13,41 | 14,30 | 13,35 | 13,99 | 2,87% | 300.490,00 |
| 06.11.2024 | 14,70 | 15,00 | 13,20 | 13,60 | -10,64% | 821.381,00 |
| 05.11.2024 | 15,77 | 15,89 | 15,20 | 15,22 | -3,49% | 144.665,00 |
| 04.11.2024 | 15,64 | 16,00 | 15,58 | 15,77 | -0,19% | 95.710,00 |
| 01.11.2024 | 16,08 | 16,10 | 15,49 | 15,80 | -1,43% | 147.298,00 |
| 31.10.2024 | 16,39 | 16,51 | 15,96 | 16,03 | -3,20% | 105.377,00 |
| 30.10.2024 | 16,24 | 16,64 | 16,08 | 16,56 | 0,91% | 181.709,00 |
| 29.10.2024 | 16,88 | 16,88 | 16,40 | 16,41 | -3,01% | 151.662,00 |
| 28.10.2024 | 16,71 | 17,03 | 16,15 | 16,92 | 1,93% | 228.526,00 |
| 25.10.2024 | 15,69 | 17,00 | 15,60 | 16,60 | 7,65% | 436.435,00 |
| 24.10.2024 | 15,03 | 15,52 | 14,62 | 15,42 | 3,28% | 150.385,00 |
| 23.10.2024 | 14,69 | 15,46 | 14,40 | 14,93 | 0,88% | 270.884,00 |
| 22.10.2024 | 14,88 | 14,95 | 14,66 | 14,80 | 0,00% | 106.734,00 |
| 21.10.2024 | 15,04 | 15,28 | 14,70 | 14,80 | -0,74% | 168.899,00 |
| 18.10.2024 | 15,11 | 15,61 | 14,91 | 14,91 | -0,86% | 145.133,00 |
| 17.10.2024 | 15,20 | 15,39 | 14,96 | 15,04 | -0,73% | 174.235,00 |
| 16.10.2024 | 15,57 | 15,93 | 15,15 | 15,15 | -3,60% | 196.167,00 |
| 15.10.2024 | 16,30 | 16,33 | 15,58 | 15,72 | -3,23% | - |
| 14.10.2024 | 16,57 | 16,64 | 16,14 | 16,24 | -0,61% | 145.517,00 |
| 11.10.2024 | 16,61 | 17,08 | 16,34 | 16,34 | -1,86% | 176.943,00 |
| 10.10.2024 | 17,21 | 17,23 | 16,60 | 16,65 | -3,20% | 326.328,00 |
| 09.10.2024 | 17,30 | 17,46 | 17,17 | 17,20 | -1,04% | 136.522,00 |
| 08.10.2024 | 17,62 | 17,83 | 17,38 | 17,38 | -3,28% | 115.004,00 |
| 07.10.2024 | 17,75 | 18,20 | 17,23 | 17,97 | 3,04% | 149.291,00 |
| 04.10.2024 | 17,45 | 17,60 | 17,28 | 17,44 | 1,04% | 120.722,00 |
| 03.10.2024 | 17,71 | 17,75 | 17,26 | 17,26 | -3,41% | 146.225,00 |
| 02.10.2024 | 18,31 | 18,52 | 17,68 | 17,87 | -2,03% | 206.079,00 |
| 01.10.2024 | 18,12 | 18,77 | 18,03 | 18,24 | 1,05% | 217.292,00 |
| 30.09.2024 | 19,00 | 19,05 | 17,81 | 18,05 | -3,01% | 218.316,00 |
| 27.09.2024 | 17,60 | 18,61 | 17,59 | 18,61 | 5,08% | 433.977,00 |
| 26.09.2024 | 17,60 | 18,13 | 17,34 | 17,71 | 3,57% | 415.113,00 |
| 25.09.2024 | 17,66 | 18,08 | 17,10 | 17,10 | -2,79% | 206.498,00 |
| 24.09.2024 | 18,19 | 18,47 | 17,45 | 17,59 | -1,73% | 248.682,00 |
| 23.09.2024 | 17,57 | 18,15 | 17,34 | 17,90 | 2,81% | 176.322,00 |
| 20.09.2024 | 17,89 | 18,02 | 17,18 | 17,41 | -2,46% | 637.819,00 |
| 19.09.2024 | 19,13 | 19,23 | 17,85 | 17,85 | -6,35% | 562.536,00 |
| 18.09.2024 | 19,00 | 19,30 | 18,65 | 19,06 | 0,42% | 104.841,00 |
| 17.09.2024 | 18,00 | 19,37 | 17,94 | 18,98 | 6,09% | 295.539,00 |
| 16.09.2024 | 18,65 | 18,65 | 17,89 | 17,89 | -4,74% | 204.076,00 |
| 13.09.2024 | 18,50 | 19,20 | 18,46 | 18,78 | 1,90% | 132.794,00 |
| 12.09.2024 | 18,51 | 18,92 | 18,42 | 18,43 | 1,88% | 123.820,00 |
| 11.09.2024 | 18,13 | 18,76 | 17,84 | 18,09 | 1,69% | 178.430,00 |
| 10.09.2024 | 18,10 | 18,52 | 17,79 | 17,79 | -1,82% | 101.009,00 |
| 09.09.2024 | 18,66 | 19,00 | 18,12 | 18,12 | -2,42% | 109.745,00 |
| 06.09.2024 | 19,57 | 19,61 | 18,34 | 18,57 | -5,78% | 205.034,00 |
| 05.09.2024 | 19,70 | 19,99 | 19,34 | 19,71 | -0,66% | 98.222,00 |
| 04.09.2024 | 19,22 | 20,04 | 19,22 | 19,84 | 0,25% | 118.599,00 |
| 03.09.2024 | 20,46 | 20,66 | 19,58 | 19,79 | -3,75% | 210.433,00 |
| 02.09.2024 | 20,92 | 20,92 | 20,12 | 20,56 | -2,00% | 218.202,00 |
| 30.08.2024 | 21,06 | 21,32 | 20,52 | 20,98 | -1,04% | 250.499,00 |
| 29.08.2024 | 20,40 | 21,64 | 20,32 | 21,20 | 3,41% | 210.207,00 |
| 28.08.2024 | 20,72 | 20,90 | 20,50 | 20,50 | -1,44% | 97.318,00 |
| 27.08.2024 | 21,20 | 21,38 | 20,80 | 20,80 | -1,89% | 89.982,00 |
| 26.08.2024 | 21,20 | 21,72 | 20,94 | 21,20 | 0,00% | 139.246,00 |
| 23.08.2024 | 21,16 | 21,68 | 20,98 | 21,20 | 0,19% | 149.158,00 |
| 22.08.2024 | 21,96 | 22,10 | 21,16 | 21,16 | -3,47% | 84.287,00 |
| 21.08.2024 | 21,78 | 22,12 | 21,66 | 21,92 | 0,83% | 71.272,00 |
| 20.08.2024 | 22,62 | 22,88 | 21,74 | 21,74 | -3,21% | 98.020,00 |
| 19.08.2024 | 22,32 | 22,70 | 22,18 | 22,46 | 1,35% | 59.973,00 |
| 16.08.2024 | 22,82 | 22,94 | 22,10 | 22,16 | -2,21% | 72.073,00 |
| 15.08.2024 | 22,58 | 22,76 | 22,06 | 22,66 | 1,61% | 70.441,00 |
| 14.08.2024 | 22,70 | 22,78 | 21,98 | 22,30 | 1,36% | 74.028,00 |
| 13.08.2024 | 21,86 | 22,00 | 21,16 | 22,00 | 0,46% | 135.300,00 |
| 12.08.2024 | 22,20 | 22,72 | 21,66 | 21,90 | -1,26% | 138.161,00 |
| 09.08.2024 | 22,16 | 23,26 | 22,06 | 22,18 | -1,60% | 157.245,00 |
| 08.08.2024 | 25,50 | 25,70 | 21,90 | 22,54 | -7,70% | 373.289,00 |
| 07.08.2024 | 24,42 | 24,60 | 23,90 | 24,42 | 2,26% | 78.404,00 |
| 06.08.2024 | 24,00 | 24,82 | 23,60 | 23,88 | 0,67% | 169.896,00 |
| 05.08.2024 | 23,00 | 23,96 | 22,38 | 23,72 | -0,42% | 156.984,00 |