18,800€
2,01%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 18,59 | 19,21 | 18,43 | 18,78 | 1,90% | - |
| 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 |
| 02.08.2024 | 24,16 | 24,22 | 23,36 | 23,82 | -3,72% | 168.253,00 |
| 01.08.2024 | 24,90 | 25,40 | 24,68 | 24,74 | -0,80% | 85.319,00 |
| 31.07.2024 | 24,88 | 25,76 | 24,88 | 24,94 | 0,65% | 79.377,00 |
| 30.07.2024 | 24,84 | 25,74 | 24,56 | 24,78 | 0,08% | 62.651,00 |
| 29.07.2024 | 25,40 | 25,66 | 24,70 | 24,76 | -0,64% | 54.823,00 |
| 26.07.2024 | 24,90 | 25,44 | 24,74 | 24,92 | 0,40% | 82.278,00 |
| 25.07.2024 | 24,74 | 25,18 | 24,42 | 24,82 | 0,16% | 99.834,00 |
| 24.07.2024 | 23,42 | 25,20 | 23,26 | 24,78 | 4,21% | 176.058,00 |
| 23.07.2024 | 24,92 | 25,02 | 23,78 | 23,78 | -3,65% | 124.721,00 |
| 22.07.2024 | 25,00 | 25,52 | 24,68 | 24,68 | -0,48% | 130.379,00 |
| 19.07.2024 | 25,54 | 25,60 | 24,80 | 24,80 | -3,95% | 187.706,00 |
| 18.07.2024 | 25,90 | 26,14 | 25,52 | 25,82 | 0,08% | 126.825,00 |
| 17.07.2024 | 26,70 | 26,84 | 25,80 | 25,80 | -2,49% | 112.398,00 |
| 16.07.2024 | 26,82 | 27,04 | 26,18 | 26,46 | -2,65% | 168.383,00 |
| 15.07.2024 | 28,40 | 28,40 | 27,06 | 27,18 | -5,03% | 164.871,00 |
| 12.07.2024 | 28,48 | 28,74 | 28,02 | 28,62 | 1,20% | 80.287,00 |
| 11.07.2024 | 27,48 | 28,84 | 27,04 | 28,28 | 4,35% | 175.943,00 |
| 10.07.2024 | 26,56 | 27,16 | 26,40 | 27,10 | 2,73% | 140.634,00 |
| 09.07.2024 | 27,60 | 27,94 | 26,38 | 26,38 | -4,63% | 113.365,00 |
| 08.07.2024 | 28,36 | 28,60 | 27,34 | 27,66 | -1,85% | 158.337,00 |
| 05.07.2024 | 27,50 | 28,66 | 27,48 | 28,18 | 2,85% | 215.098,00 |
| 04.07.2024 | 27,32 | 27,48 | 26,96 | 27,40 | 1,26% | 82.582,00 |
| 03.07.2024 | 27,02 | 27,38 | 26,36 | 27,06 | 1,96% | 109.218,00 |
| 02.07.2024 | 26,30 | 27,50 | 26,14 | 26,54 | 0,23% | 107.395,00 |
| 01.07.2024 | 27,00 | 27,10 | 26,02 | 26,48 | 0,46% | 130.158,00 |
| 28.06.2024 | 25,98 | 26,52 | 25,48 | 26,36 | 2,17% | 183.992,00 |
| 27.06.2024 | 26,16 | 26,50 | 25,36 | 25,80 | -1,83% | 313.828,00 |
| 26.06.2024 | 27,86 | 27,90 | 26,28 | 26,28 | -5,13% | 348.242,00 |
| 25.06.2024 | 28,18 | 28,18 | 27,16 | 27,70 | -2,53% | 262.831,00 |
| 24.06.2024 | 28,00 | 29,30 | 27,88 | 28,42 | 1,36% | 267.348,00 |
| 21.06.2024 | 29,58 | 29,58 | 27,94 | 28,04 | -3,84% | 758.947,00 |
| 20.06.2024 | 28,94 | 30,86 | 28,40 | 29,16 | 1,89% | 635.611,00 |
| 19.06.2024 | 29,50 | 30,82 | 27,82 | 28,62 | -31,07% | 1.815.133,00 |
| 18.06.2024 | 41,66 | 42,10 | 41,14 | 41,52 | 0,58% | 107.161,00 |
| 17.06.2024 | 41,70 | 42,20 | 41,28 | 41,28 | -0,67% | 110.465,00 |
| 14.06.2024 | 41,96 | 42,20 | 40,38 | 41,56 | 0,10% | 202.576,00 |
| 13.06.2024 | 44,54 | 44,60 | 41,34 | 41,52 | -7,24% | 216.424,00 |
| 12.06.2024 | 43,78 | 45,26 | 43,18 | 44,76 | 2,80% | 142.354,00 |
| 11.06.2024 | 45,88 | 45,90 | 43,20 | 43,54 | -5,27% | 207.321,00 |
| 10.06.2024 | 46,10 | 46,30 | 44,88 | 45,96 | -1,88% | 144.673,00 |
| 07.06.2024 | 47,64 | 47,64 | 46,16 | 46,84 | -1,51% | 76.264,00 |
| 06.06.2024 | 47,88 | 48,64 | 46,92 | 47,56 | -0,42% | 75.535,00 |
| 05.06.2024 | 46,50 | 47,90 | 46,50 | 47,76 | 3,06% | 83.824,00 |
| 04.06.2024 | 47,50 | 47,64 | 46,20 | 46,34 | -2,65% | 124.956,00 |
| 03.06.2024 | 48,74 | 48,90 | 47,56 | 47,60 | -1,20% | 116.062,00 |
| 31.05.2024 | 50,45 | 50,45 | 48,18 | 48,18 | -4,40% | 196.266,00 |
| 30.05.2024 | 49,80 | 51,10 | 49,72 | 50,40 | 0,80% | 75.302,00 |
| 29.05.2024 | 51,80 | 52,05 | 49,80 | 50,00 | -5,57% | 144.147,00 |
| 28.05.2024 | 51,50 | 53,15 | 51,35 | 52,95 | 3,02% | 172.155,00 |
| 27.05.2024 | 50,05 | 52,40 | 50,05 | 51,40 | 2,19% | 79.839,00 |
| 24.05.2024 | 49,90 | 50,30 | 47,94 | 50,30 | -1,37% | 154.562,00 |
| 23.05.2024 | 49,98 | 52,10 | 49,68 | 51,00 | 3,16% | 186.913,00 |
| 22.05.2024 | 47,20 | 50,20 | 47,16 | 49,44 | 4,08% | 193.802,00 |
| 21.05.2024 | 48,92 | 48,92 | 47,04 | 47,50 | -3,06% | 108.165,00 |
| 20.05.2024 | 48,52 | 49,52 | 48,02 | 49,00 | 0,95% | 83.088,00 |
| 17.05.2024 | 48,50 | 50,25 | 48,50 | 48,54 | -0,49% | 127.294,00 |
| 16.05.2024 | 50,00 | 50,40 | 48,60 | 48,78 | -1,33% | 144.307,00 |
| 15.05.2024 | 50,30 | 50,85 | 48,24 | 49,44 | -1,32% | 170.523,00 |
| 14.05.2024 | 47,58 | 50,10 | 47,58 | 50,10 | 5,03% | 173.015,00 |
| 13.05.2024 | 46,70 | 47,70 | 45,30 | 47,70 | 1,40% | 110.979,00 |
| 10.05.2024 | 47,10 | 48,64 | 46,22 | 47,04 | 0,30% | 140.044,00 |
| 09.05.2024 | 45,90 | 48,14 | 44,62 | 46,90 | 0,60% | 156.652,00 |
| 08.05.2024 | 45,30 | 47,94 | 42,20 | 46,62 | -6,72% | 625.631,00 |
| 07.05.2024 | 49,32 | 50,80 | 48,78 | 49,98 | 1,09% | 88.267,00 |
| 06.05.2024 | 50,30 | 50,30 | 49,22 | 49,44 | -1,22% | 83.087,00 |
| 03.05.2024 | 50,10 | 52,55 | 50,05 | 50,05 | 0,66% | 80.586,00 |
| 02.05.2024 | 49,52 | 50,30 | 49,40 | 49,72 | 0,61% | 91.022,00 |
| 30.04.2024 | 50,80 | 50,90 | 48,88 | 49,42 | -3,00% | 83.636,00 |
| 29.04.2024 | 51,20 | 51,95 | 50,95 | 50,95 | 0,20% | 113.628,00 |
| 26.04.2024 | 48,32 | 51,35 | 48,32 | 50,85 | 6,47% | 131.553,00 |