87,225€
2,02%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 85,30 | 88,00 | 85,15 | 86,40 | 1,05% | 164.327,00 |
| 08.06.2023 | 83,20 | 86,35 | 82,00 | 85,50 | 2,09% | 169.466,00 |
| 07.06.2023 | 85,90 | 87,25 | 83,50 | 83,75 | -3,18% | 377.217,00 |
| 06.06.2023 | 92,65 | 92,85 | 86,30 | 86,50 | -7,19% | 295.369,00 |
| 05.06.2023 | 95,10 | 95,55 | 90,25 | 93,20 | -2,61% | 267.446,00 |
| 02.06.2023 | 102,00 | 102,10 | 95,55 | 95,70 | -6,08% | 133.968,00 |
| 01.06.2023 | 100,30 | 102,20 | 100,00 | 101,90 | 1,39% | 76.422,00 |
| 31.05.2023 | 98,30 | 102,30 | 97,50 | 100,50 | 0,75% | 323.769,00 |
| 30.05.2023 | 101,70 | 102,20 | 99,45 | 99,75 | -1,04% | 82.872,00 |
| 29.05.2023 | 102,50 | 103,20 | 100,70 | 100,80 | -1,18% | 32.132,00 |
| 26.05.2023 | 100,20 | 103,70 | 99,50 | 102,00 | 1,90% | 126.282,00 |
| 25.05.2023 | 101,00 | 102,10 | 99,65 | 100,10 | -0,20% | 74.731,00 |
| 24.05.2023 | 102,00 | 103,20 | 99,50 | 100,30 | -1,76% | 61.643,00 |
| 23.05.2023 | 100,00 | 103,60 | 99,15 | 102,10 | 1,49% | 104.900,00 |
| 22.05.2023 | 105,00 | 105,00 | 98,65 | 100,60 | -4,37% | 147.652,00 |
| 19.05.2023 | 103,60 | 105,50 | 101,90 | 105,20 | 2,14% | 132.649,00 |
| 18.05.2023 | 104,00 | 104,10 | 102,30 | 103,00 | -0,39% | 41.911,00 |
| 17.05.2023 | 103,50 | 104,10 | 101,40 | 103,40 | -0,39% | 123.921,00 |
| 16.05.2023 | 101,80 | 104,90 | 101,40 | 103,80 | 3,28% | 153.227,00 |
| 15.05.2023 | 100,80 | 104,50 | 100,20 | 100,50 | 1,57% | 148.691,00 |
| 12.05.2023 | 101,90 | 101,90 | 96,65 | 98,95 | -2,13% | 328.893,00 |
| 11.05.2023 | 111,00 | 111,40 | 98,95 | 101,10 | -7,50% | 398.974,00 |
| 10.05.2023 | 106,70 | 109,90 | 105,10 | 109,30 | 2,44% | 146.589,00 |
| 09.05.2023 | 106,00 | 107,50 | 103,70 | 106,70 | 0,19% | 89.527,00 |
| 08.05.2023 | 105,90 | 109,00 | 103,90 | 106,50 | 1,14% | 384.369,00 |
| 05.05.2023 | 101,90 | 106,80 | 101,50 | 105,30 | 3,85% | 160.771,00 |
| 04.05.2023 | 96,90 | 101,70 | 96,10 | 101,40 | 3,89% | 126.628,00 |
| 03.05.2023 | 98,85 | 99,85 | 96,40 | 97,60 | -0,66% | 65.629,00 |
| 02.05.2023 | 98,00 | 99,55 | 97,35 | 98,25 | 0,46% | 93.477,00 |
| 28.04.2023 | 101,60 | 101,60 | 96,60 | 97,80 | -3,65% | 100.701,00 |
| 27.04.2023 | 99,95 | 102,00 | 98,10 | 101,50 | 0,50% | 113.072,00 |
| 26.04.2023 | 105,30 | 106,60 | 99,35 | 101,00 | -5,78% | 194.211,00 |
| 25.04.2023 | 106,70 | 107,40 | 100,00 | 107,20 | 0,00% | 160.812,00 |
| 24.04.2023 | 105,40 | 108,80 | 105,20 | 107,20 | 1,80% | 86.130,00 |
| 21.04.2023 | 104,80 | 106,60 | 104,40 | 105,30 | 0,67% | 198.242,00 |
| 20.04.2023 | 104,00 | 105,00 | 101,60 | 104,60 | 0,38% | 83.840,00 |
| 19.04.2023 | 104,10 | 105,30 | 102,40 | 104,20 | 0,10% | 78.218,00 |
| 18.04.2023 | 102,70 | 105,00 | 101,70 | 104,10 | 1,17% | 70.522,00 |
| 17.04.2023 | 103,50 | 105,40 | 102,70 | 102,90 | -0,19% | 114.702,00 |
| 14.04.2023 | 102,20 | 104,00 | 101,40 | 103,10 | 2,08% | 113.506,00 |
| 13.04.2023 | 97,40 | 101,70 | 96,35 | 101,00 | 3,64% | 189.099,00 |
| 12.04.2023 | 95,85 | 97,60 | 95,35 | 97,45 | 1,25% | 108.509,00 |
| 11.04.2023 | 98,10 | 98,20 | 92,40 | 96,25 | -1,28% | 124.709,00 |
| 06.04.2023 | 93,20 | 97,80 | 93,20 | 97,50 | 4,73% | 67.563,00 |
| 05.04.2023 | 96,95 | 97,00 | 91,65 | 93,10 | -3,67% | 146.307,00 |
| 04.04.2023 | 96,50 | 99,00 | 95,65 | 96,65 | 0,05% | 108.796,00 |
| 03.04.2023 | 98,30 | 100,70 | 95,20 | 96,60 | -2,37% | 227.852,00 |
| 31.03.2023 | 94,75 | 99,70 | 90,95 | 98,95 | 2,54% | 377.697,00 |
| 30.03.2023 | 86,50 | 97,70 | 86,50 | 96,50 | 22,62% | 807.870,00 |
| 29.03.2023 | 77,55 | 78,70 | 75,90 | 78,70 | 2,01% | 134.457,00 |
| 28.03.2023 | 76,40 | 77,50 | 75,50 | 77,15 | 2,12% | 42.664,00 |
| 27.03.2023 | 77,10 | 77,30 | 75,35 | 75,55 | -0,26% | 60.096,00 |
| 24.03.2023 | 77,70 | 78,15 | 73,70 | 75,75 | -2,45% | 106.363,00 |
| 23.03.2023 | 74,70 | 78,30 | 74,50 | 77,65 | 3,33% | 119.865,00 |
| 22.03.2023 | 73,50 | 75,90 | 72,90 | 75,15 | 2,38% | 89.308,00 |
| 21.03.2023 | 73,50 | 75,70 | 73,15 | 73,40 | 2,59% | 171.239,00 |
| 20.03.2023 | 72,40 | 73,10 | 68,25 | 71,55 | -2,85% | 197.650,00 |
| 17.03.2023 | 81,80 | 82,20 | 71,50 | 73,65 | -8,85% | 299.800,00 |
| 16.03.2023 | 80,00 | 81,65 | 77,60 | 80,80 | 3,86% | 126.558,00 |
| 15.03.2023 | 82,85 | 83,15 | 77,80 | 77,80 | -6,04% | 106.017,00 |
| 14.03.2023 | 79,10 | 83,40 | 79,10 | 82,80 | 5,34% | 137.338,00 |
| 13.03.2023 | 81,30 | 81,90 | 74,65 | 78,60 | -3,08% | 151.967,00 |
| 10.03.2023 | 78,00 | 81,95 | 77,90 | 81,10 | 2,21% | 188.213,00 |
| 09.03.2023 | 77,35 | 79,65 | 74,10 | 79,35 | 9,68% | 357.149,00 |
| 08.03.2023 | 71,00 | 72,65 | 68,60 | 72,35 | 1,19% | 83.905,00 |
| 07.03.2023 | 72,10 | 72,95 | 71,05 | 71,50 | -1,17% | 44.225,00 |
| 06.03.2023 | 70,90 | 72,50 | 70,65 | 72,35 | 2,05% | 65.014,00 |
| 03.03.2023 | 72,20 | 73,15 | 70,55 | 70,90 | -1,94% | 102.873,00 |
| 02.03.2023 | 76,55 | 76,70 | 70,40 | 72,30 | -5,49% | 235.799,00 |
| 01.03.2023 | 73,80 | 77,55 | 73,65 | 76,50 | 3,52% | 159.439,00 |
| 28.02.2023 | 73,45 | 74,10 | 72,10 | 73,90 | 0,75% | 82.723,00 |
| 27.02.2023 | 73,00 | 73,80 | 72,50 | 73,35 | 0,48% | 78.181,00 |
| 24.02.2023 | 76,20 | 76,30 | 72,70 | 73,00 | -3,69% | 56.705,00 |
| 23.02.2023 | 76,00 | 77,15 | 75,55 | 75,80 | 0,20% | 56.848,00 |
| 22.02.2023 | 74,80 | 75,90 | 74,25 | 75,65 | 0,67% | 50.598,00 |
| 21.02.2023 | 75,40 | 76,50 | 74,15 | 75,15 | -0,86% | 59.376,00 |
| 20.02.2023 | 78,60 | 78,85 | 70,20 | 75,80 | -4,05% | 219.119,00 |
| 17.02.2023 | 78,80 | 79,00 | 76,80 | 79,00 | -1,19% | 65.456,00 |
| 16.02.2023 | 78,80 | 80,50 | 78,80 | 79,95 | 2,17% | 66.616,00 |
| 15.02.2023 | 77,00 | 78,60 | 76,45 | 78,25 | 1,10% | 49.949,00 |
| 14.02.2023 | 77,50 | 78,40 | 76,55 | 77,40 | 0,19% | 67.179,00 |
| 13.02.2023 | 77,00 | 78,00 | 76,05 | 77,25 | 0,19% | 63.871,00 |
| 10.02.2023 | 82,85 | 82,90 | 76,05 | 77,10 | -7,66% | 174.492,00 |
| 09.02.2023 | 83,00 | 84,70 | 82,00 | 83,50 | 0,12% | 145.141,00 |
| 08.02.2023 | 80,00 | 84,45 | 79,00 | 83,40 | 6,45% | 348.167,00 |
| 07.02.2023 | 77,40 | 79,60 | 76,95 | 78,35 | 0,64% | 65.683,00 |
| 06.02.2023 | 78,15 | 78,50 | 76,15 | 77,85 | 0,84% | 102.130,00 |
| 03.02.2023 | 78,80 | 78,80 | 76,35 | 77,20 | -2,28% | 59.775,00 |
| 02.02.2023 | 79,40 | 79,75 | 77,65 | 79,00 | 0,45% | 81.763,00 |
| 01.02.2023 | 78,05 | 79,05 | 77,55 | 78,65 | 1,35% | 80.010,00 |
| 31.01.2023 | 75,70 | 77,85 | 75,30 | 77,60 | 2,24% | 109.809,00 |
| 30.01.2023 | 77,10 | 77,45 | 74,90 | 75,90 | -2,25% | 110.173,00 |
| 27.01.2023 | 77,00 | 78,60 | 76,50 | 77,65 | 0,98% | 52.095,00 |
| 26.01.2023 | 76,70 | 78,15 | 75,65 | 76,90 | 0,52% | 61.530,00 |
| 25.01.2023 | 76,65 | 76,95 | 74,85 | 76,50 | -0,58% | 95.449,00 |
| 24.01.2023 | 77,40 | 78,90 | 76,35 | 76,95 | -0,97% | 82.457,00 |
| 23.01.2023 | 78,05 | 78,95 | 76,25 | 77,70 | 0,32% | 48.273,00 |
| 20.01.2023 | 77,65 | 78,45 | 76,15 | 77,45 | -1,21% | 168.152,00 |
| 19.01.2023 | 77,70 | 80,10 | 77,40 | 78,40 | -0,13% | 92.228,00 |
| 18.01.2023 | 79,35 | 80,25 | 77,60 | 78,50 | -0,70% | 82.214,00 |