15,080€
-1,57%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3,85% | 139.916,00 |
| 21.11.2024 | 12,00 | 12,02 | 11,34 | 11,42 | -5,23% | 201.559,00 |
| 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 | -3,19% | 196.167,00 |
| 15.10.2024 | 16,33 | 16,33 | 15,55 | 15,65 | -3,63% | 177.830,00 |
| 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 |