18,580€
7,71%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,25 | 18,68 | 17,13 | 18,57 | 7,65% | - |
| 08.05.2025 | 15,87 | 17,44 | 15,30 | 17,25 | 4,17% | 373.957,00 |
| 07.05.2025 | 16,38 | 16,89 | 16,13 | 16,56 | 1,41% | 85.908,00 |
| 06.05.2025 | 16,30 | 16,56 | 15,43 | 16,33 | 1,18% | 147.453,00 |
| 05.05.2025 | 16,16 | 16,55 | 16,08 | 16,14 | -0,37% | 94.634,00 |
| 02.05.2025 | 15,50 | 16,47 | 15,50 | 16,20 | 6,72% | 152.024,00 |
| 30.04.2025 | 15,81 | 15,81 | 14,84 | 15,18 | -3,56% | 138.906,00 |
| 29.04.2025 | 15,86 | 16,22 | 15,58 | 15,74 | 0,58% | 118.200,00 |
| 28.04.2025 | 15,40 | 15,82 | 15,36 | 15,65 | 2,62% | 119.631,00 |
| 25.04.2025 | 14,90 | 15,33 | 14,78 | 15,25 | 3,11% | 100.092,00 |
| 24.04.2025 | 14,74 | 15,06 | 14,55 | 14,79 | -1,20% | 138.960,00 |
| 23.04.2025 | 14,74 | 15,43 | 14,59 | 14,97 | 4,76% | 200.690,00 |
| 22.04.2025 | 13,85 | 14,78 | 13,55 | 14,29 | 3,40% | 258.659,00 |
| 17.04.2025 | 14,18 | 14,34 | 13,77 | 13,82 | -2,54% | 124.493,00 |
| 16.04.2025 | 13,93 | 14,25 | 13,49 | 14,18 | -0,35% | 254.717,00 |
| 15.04.2025 | 14,13 | 14,30 | 13,72 | 14,23 | 3,12% | 298.789,00 |
| 14.04.2025 | 12,79 | 13,95 | 12,79 | 13,80 | 13,39% | 317.538,00 |
| 11.04.2025 | 13,94 | 13,96 | 11,85 | 12,17 | -10,97% | 586.390,00 |
| 10.04.2025 | 13,75 | 14,37 | 13,10 | 13,67 | 12,14% | 513.918,00 |
| 09.04.2025 | 13,09 | 13,09 | 12,10 | 12,19 | -10,04% | 571.036,00 |
| 08.04.2025 | 14,54 | 14,77 | 13,42 | 13,55 | -3,70% | 337.646,00 |
| 07.04.2025 | 12,18 | 14,78 | 12,00 | 14,07 | 4,53% | 615.747,00 |
| 04.04.2025 | 14,20 | 14,30 | 12,80 | 13,46 | -5,28% | 356.225,00 |
| 03.04.2025 | 13,84 | 14,50 | 13,82 | 14,21 | -1,11% | 252.378,00 |
| 02.04.2025 | 14,25 | 14,70 | 14,10 | 14,37 | -0,90% | 248.619,00 |
| 01.04.2025 | 15,29 | 15,43 | 14,33 | 14,50 | -3,59% | 499.596,00 |
| 31.03.2025 | 16,51 | 16,90 | 14,94 | 15,04 | -15,03% | 919.358,00 |
| 28.03.2025 | 19,01 | 19,44 | 17,29 | 17,70 | -9,09% | 537.940,00 |
| 27.03.2025 | 19,92 | 20,72 | 18,92 | 19,47 | -8,85% | 506.602,00 |
| 26.03.2025 | 21,26 | 21,90 | 21,08 | 21,36 | 1,42% | 165.645,00 |
| 25.03.2025 | 21,42 | 21,56 | 20,88 | 21,06 | -0,47% | 124.125,00 |
| 24.03.2025 | 21,34 | 21,88 | 20,96 | 21,16 | 0,95% | 185.931,00 |
| 21.03.2025 | 21,20 | 21,80 | 20,40 | 20,96 | -4,55% | 679.550,00 |
| 20.03.2025 | 23,34 | 23,34 | 21,76 | 21,96 | -6,47% | 361.589,00 |
| 19.03.2025 | 23,50 | 24,40 | 23,34 | 23,48 | -1,76% | 300.012,00 |
| 18.03.2025 | 23,02 | 24,70 | 22,76 | 23,90 | 5,10% | 599.226,00 |
| 17.03.2025 | 22,80 | 23,26 | 21,58 | 22,74 | 4,31% | 471.844,00 |
| 14.03.2025 | 21,30 | 23,70 | 20,42 | 21,80 | 4,61% | 770.631,00 |
| 13.03.2025 | 19,15 | 21,54 | 19,15 | 20,84 | 8,32% | 470.681,00 |
| 12.03.2025 | 19,31 | 20,14 | 18,94 | 19,24 | 1,10% | 228.290,00 |
| 11.03.2025 | 19,01 | 20,50 | 18,82 | 19,03 | -0,99% | 329.927,00 |
| 10.03.2025 | 20,16 | 20,16 | 18,70 | 19,22 | -4,47% | 373.075,00 |
| 07.03.2025 | 20,00 | 20,76 | 19,09 | 20,12 | 2,13% | 451.081,00 |
| 06.03.2025 | 18,18 | 20,66 | 18,11 | 19,70 | 7,53% | 744.382,00 |
| 05.03.2025 | 14,50 | 18,60 | 14,02 | 18,32 | 33,92% | 1.295.243,00 |
| 04.03.2025 | 14,65 | 14,65 | 13,68 | 13,68 | -8,06% | 428.627,00 |
| 03.03.2025 | 14,62 | 15,63 | 14,55 | 14,88 | 3,05% | 242.923,00 |
| 28.02.2025 | 14,41 | 14,66 | 14,16 | 14,44 | -2,30% | 161.063,00 |
| 27.02.2025 | 15,03 | 15,15 | 14,57 | 14,78 | -3,15% | 219.605,00 |
| 26.02.2025 | 14,90 | 15,50 | 14,75 | 15,26 | 3,53% | 179.112,00 |
| 25.02.2025 | 14,86 | 15,00 | 14,45 | 14,74 | -2,83% | 173.214,00 |
| 24.02.2025 | 15,45 | 15,98 | 15,14 | 15,17 | 0,60% | 219.062,00 |
| 21.02.2025 | 15,49 | 15,61 | 15,00 | 15,08 | -1,57% | 162.708,00 |
| 20.02.2025 | 16,43 | 16,89 | 15,32 | 15,32 | -7,38% | 283.251,00 |
| 19.02.2025 | 16,44 | 17,30 | 15,79 | 16,54 | 0,36% | 420.236,00 |
| 18.02.2025 | 15,95 | 16,53 | 15,67 | 16,48 | 3,13% | 276.735,00 |
| 17.02.2025 | 15,49 | 16,00 | 15,13 | 15,98 | 2,96% | 245.541,00 |
| 14.02.2025 | 14,23 | 16,05 | 13,54 | 15,52 | 9,07% | 650.302,00 |
| 13.02.2025 | 13,79 | 14,42 | 13,73 | 14,23 | 4,40% | 229.006,00 |
| 12.02.2025 | 13,75 | 14,13 | 13,44 | 13,63 | -1,16% | 117.373,00 |
| 11.02.2025 | 13,89 | 14,02 | 13,56 | 13,79 | -1,71% | 168.658,00 |
| 10.02.2025 | 14,16 | 14,54 | 13,69 | 14,03 | -0,07% | 94.444,00 |
| 07.02.2025 | 14,30 | 14,66 | 14,02 | 14,04 | -1,89% | 224.352,00 |
| 06.02.2025 | 14,15 | 14,42 | 13,75 | 14,31 | 3,10% | 197.336,00 |
| 05.02.2025 | 13,50 | 14,15 | 13,29 | 13,88 | 3,50% | 193.502,00 |
| 04.02.2025 | 12,70 | 13,69 | 12,60 | 13,41 | 6,60% | 206.537,00 |
| 03.02.2025 | 13,06 | 13,19 | 12,31 | 12,58 | -7,30% | 435.683,00 |
| 31.01.2025 | 13,66 | 13,72 | 13,37 | 13,57 | 0,15% | 189.779,00 |
| 30.01.2025 | 14,01 | 14,10 | 13,54 | 13,55 | -2,38% | 233.043,00 |
| 29.01.2025 | 13,75 | 14,43 | 13,75 | 13,88 | 1,24% | 207.489,00 |
| 28.01.2025 | 13,72 | 14,33 | 13,68 | 13,71 | 0,15% | 184.349,00 |
| 27.01.2025 | 14,26 | 14,40 | 13,55 | 13,69 | -5,19% | 248.553,00 |
| 24.01.2025 | 14,91 | 15,23 | 14,44 | 14,44 | -1,57% | 242.907,00 |
| 23.01.2025 | 14,17 | 14,72 | 13,91 | 14,67 | 3,16% | 223.397,00 |
| 22.01.2025 | 14,89 | 15,07 | 14,22 | 14,22 | -4,11% | 249.146,00 |
| 21.01.2025 | 15,40 | 15,42 | 14,77 | 14,83 | -5,06% | 296.542,00 |
| 20.01.2025 | 15,65 | 16,07 | 15,39 | 15,62 | 0,45% | 191.803,00 |
| 17.01.2025 | 15,71 | 16,08 | 15,34 | 15,55 | 0,32% | 210.649,00 |
| 16.01.2025 | 16,34 | 16,40 | 15,50 | 15,50 | -3,73% | 194.485,00 |
| 15.01.2025 | 15,92 | 16,48 | 15,67 | 16,10 | 3,01% | 133.229,00 |
| 14.01.2025 | 15,71 | 16,68 | 15,50 | 15,63 | 1,23% | 257.417,00 |
| 13.01.2025 | 15,78 | 17,15 | 15,33 | 15,44 | 4,61% | 522.272,00 |
| 10.01.2025 | 14,93 | 15,30 | 14,64 | 14,76 | -0,74% | 103.193,00 |
| 09.01.2025 | 15,07 | 15,25 | 14,81 | 14,87 | -1,33% | 108.981,00 |
| 08.01.2025 | 16,00 | 16,10 | 15,07 | 15,07 | -5,81% | 234.215,00 |
| 07.01.2025 | 15,86 | 16,18 | 15,50 | 16,00 | 0,88% | 156.546,00 |
| 06.01.2025 | 15,22 | 15,89 | 14,95 | 15,86 | 6,37% | 146.935,00 |
| 03.01.2025 | 15,14 | 15,16 | 14,63 | 14,91 | -0,60% | 194.043,00 |
| 02.01.2025 | 13,55 | 15,05 | 13,55 | 15,00 | 10,62% | 229.046,00 |
| 30.12.2024 | 14,03 | 14,17 | 13,25 | 13,56 | -4,57% | 107.915,00 |
| 27.12.2024 | 14,08 | 14,31 | 13,88 | 14,21 | 0,71% | 135.533,00 |
| 23.12.2024 | 13,31 | 14,11 | 13,15 | 14,11 | 6,65% | 150.580,00 |
| 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 |