23,100€
4,81%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,12 | 23,68 | 22,04 | 23,06 | 4,63% | 154.639,00 |
| 23.10.2025 | 22,32 | 22,54 | 21,68 | 22,04 | -0,63% | 105.713,00 |
| 22.10.2025 | 22,76 | 23,00 | 22,18 | 22,18 | -3,14% | 121.044,00 |
| 21.10.2025 | 22,80 | 22,96 | 22,20 | 22,90 | -0,09% | 98.646,00 |
| 20.10.2025 | 23,28 | 23,34 | 22,68 | 22,92 | -0,35% | 93.907,00 |
| 17.10.2025 | 23,52 | 23,86 | 22,88 | 23,00 | -3,93% | 94.898,00 |
| 16.10.2025 | 23,26 | 23,98 | 22,76 | 23,94 | 2,31% | 92.908,00 |
| 15.10.2025 | 22,98 | 24,32 | 22,94 | 23,40 | 3,08% | 279.162,00 |
| 14.10.2025 | 22,90 | 23,20 | 22,34 | 22,70 | -2,24% | 87.627,00 |
| 13.10.2025 | 22,96 | 23,66 | 22,66 | 23,22 | 0,96% | 95.533,00 |
| 10.10.2025 | 23,42 | 23,74 | 22,94 | 23,00 | -2,46% | 64.279,00 |
| 09.10.2025 | 22,54 | 23,66 | 22,52 | 23,58 | 3,69% | 83.284,00 |
| 08.10.2025 | 23,10 | 23,48 | 22,74 | 22,74 | -2,15% | 65.175,00 |
| 07.10.2025 | 22,90 | 23,64 | 22,90 | 23,24 | -1,11% | 84.206,00 |
| 06.10.2025 | 23,58 | 23,62 | 22,78 | 23,50 | -1,34% | 108.606,00 |
| 03.10.2025 | 23,08 | 23,82 | 22,62 | 23,82 | 2,58% | 122.913,00 |
| 02.10.2025 | 22,20 | 23,22 | 22,08 | 23,22 | 5,35% | 159.474,00 |
| 01.10.2025 | 21,36 | 22,34 | 21,36 | 22,04 | 2,42% | 115.792,00 |
| 30.09.2025 | 20,78 | 21,66 | 20,60 | 21,52 | 2,97% | 77.599,00 |
| 29.09.2025 | 21,20 | 22,10 | 20,86 | 20,90 | -0,19% | 110.216,00 |
| 26.09.2025 | 20,66 | 21,64 | 20,44 | 20,94 | 0,77% | 116.498,00 |
| 25.09.2025 | 20,88 | 21,10 | 20,56 | 20,78 | -0,76% | 80.973,00 |
| 24.09.2025 | 20,42 | 20,94 | 20,18 | 20,94 | 2,75% | 129.314,00 |
| 23.09.2025 | 20,86 | 21,44 | 20,38 | 20,38 | -1,74% | 79.470,00 |
| 22.09.2025 | 21,48 | 21,50 | 20,14 | 20,74 | -4,16% | 143.305,00 |
| 19.09.2025 | 22,18 | 22,56 | 21,50 | 21,64 | -2,61% | 214.014,00 |
| 18.09.2025 | 21,40 | 22,64 | 21,40 | 22,22 | 3,16% | 138.653,00 |
| 17.09.2025 | 21,50 | 21,84 | 21,16 | 21,54 | 0,65% | 114.929,00 |
| 16.09.2025 | 20,86 | 21,50 | 20,80 | 21,40 | 2,29% | 158.275,00 |
| 15.09.2025 | 18,46 | 21,12 | 18,46 | 20,92 | 14,88% | 370.272,00 |
| 12.09.2025 | 18,18 | 18,32 | 17,68 | 18,21 | -1,30% | 80.468,00 |
| 11.09.2025 | 18,55 | 18,55 | 18,10 | 18,45 | -4,06% | 13.241,00 |
| 08.09.2025 | 18,96 | 19,82 | 18,96 | 19,23 | 1,53% | 114.824,00 |
| 05.09.2025 | 17,54 | 19,10 | 17,46 | 18,94 | 10,50% | 373.446,00 |
| 04.09.2025 | 16,59 | 17,71 | 16,47 | 17,14 | 6,33% | 401.131,00 |
| 03.09.2025 | 15,99 | 16,41 | 15,70 | 16,12 | 1,38% | 316.407,00 |
| 02.09.2025 | 18,41 | 18,50 | 15,41 | 15,90 | -29,33% | 1.287.200,00 |
| 01.09.2025 | 22,58 | 22,88 | 22,26 | 22,50 | -0,71% | 27.377,00 |
| 29.08.2025 | 23,02 | 23,10 | 22,40 | 22,66 | -1,22% | 76.139,00 |
| 28.08.2025 | 23,16 | 23,92 | 22,86 | 22,94 | -0,52% | 64.990,00 |
| 27.08.2025 | 23,30 | 23,52 | 22,52 | 23,06 | -1,28% | 53.469,00 |
| 26.08.2025 | 23,28 | 23,50 | 22,80 | 23,36 | 0,95% | 74.996,00 |
| 25.08.2025 | 23,62 | 23,62 | 22,90 | 23,14 | -1,62% | 70.443,00 |
| 22.08.2025 | 22,54 | 23,86 | 22,42 | 23,52 | 5,00% | 70.833,00 |
| 21.08.2025 | 23,54 | 23,68 | 22,38 | 22,40 | -5,33% | 108.177,00 |
| 20.08.2025 | 23,42 | 24,38 | 23,10 | 23,66 | -0,76% | 119.917,00 |
| 19.08.2025 | 23,78 | 24,50 | 23,32 | 23,84 | 1,36% | 116.189,00 |
| 18.08.2025 | 22,34 | 24,54 | 22,28 | 23,52 | 7,99% | 302.069,00 |
| 15.08.2025 | 21,26 | 21,80 | 20,98 | 21,78 | 3,62% | 75.653,00 |
| 14.08.2025 | 21,44 | 21,92 | 21,02 | 21,02 | -2,87% | 133.958,00 |
| 13.08.2025 | 21,40 | 22,24 | 20,88 | 21,64 | 1,41% | 109.590,00 |
| 12.08.2025 | 21,08 | 21,62 | 20,92 | 21,34 | 1,14% | 123.570,00 |
| 11.08.2025 | 22,82 | 22,86 | 20,56 | 21,10 | -7,46% | 234.836,00 |
| 08.08.2025 | 20,30 | 23,44 | 20,10 | 22,80 | 10,14% | 535.005,00 |
| 07.08.2025 | 19,46 | 20,72 | 18,49 | 20,70 | 7,59% | 295.317,00 |
| 06.08.2025 | 19,08 | 19,27 | 18,87 | 19,24 | 0,26% | 170.128,00 |
| 05.08.2025 | 19,47 | 19,59 | 18,96 | 19,19 | -0,52% | 79.099,00 |
| 04.08.2025 | 19,23 | 19,73 | 19,00 | 19,29 | 0,57% | 122.965,00 |
| 01.08.2025 | 19,97 | 20,06 | 19,16 | 19,18 | -5,24% | 151.404,00 |
| 31.07.2025 | 20,84 | 21,02 | 20,06 | 20,24 | -2,79% | 77.577,00 |
| 30.07.2025 | 20,80 | 21,06 | 20,62 | 20,82 | 0,10% | 83.305,00 |
| 29.07.2025 | 21,12 | 21,26 | 20,74 | 20,80 | -0,95% | 88.880,00 |
| 28.07.2025 | 21,50 | 21,90 | 20,90 | 21,00 | -0,66% | 134.422,00 |
| 25.07.2025 | 20,42 | 21,26 | 20,42 | 21,14 | 2,03% | 99.436,00 |
| 24.07.2025 | 20,40 | 22,02 | 20,10 | 20,72 | 5,18% | 219.721,00 |
| 23.07.2025 | 20,56 | 20,56 | 19,70 | 19,70 | -2,86% | 150.119,00 |
| 22.07.2025 | 18,99 | 20,64 | 18,95 | 20,28 | 0,40% | 268.118,00 |
| 21.07.2025 | 20,44 | 21,00 | 19,84 | 20,20 | -1,94% | 165.097,00 |
| 18.07.2025 | 20,02 | 21,40 | 19,18 | 20,60 | -6,45% | 577.414,00 |
| 17.07.2025 | 21,66 | 22,02 | 21,40 | 22,02 | 2,51% | 75.611,00 |
| 16.07.2025 | 22,00 | 22,02 | 21,42 | 21,48 | -3,24% | 103.382,00 |
| 15.07.2025 | 21,78 | 22,72 | 21,56 | 22,20 | 2,59% | 107.987,00 |
| 14.07.2025 | 22,00 | 22,16 | 21,24 | 21,64 | -2,08% | 120.274,00 |
| 11.07.2025 | 22,64 | 22,68 | 21,96 | 22,10 | -3,07% | 140.726,00 |
| 10.07.2025 | 22,60 | 23,30 | 22,28 | 22,80 | 1,51% | 274.139,00 |
| 09.07.2025 | 22,72 | 22,90 | 21,68 | 22,46 | -2,18% | 226.769,00 |
| 08.07.2025 | 23,48 | 23,56 | 22,62 | 22,96 | -1,96% | 170.734,00 |
| 07.07.2025 | 23,50 | 23,86 | 23,30 | 23,42 | -0,85% | 88.228,00 |
| 04.07.2025 | 24,10 | 24,88 | 23,12 | 23,62 | -4,22% | 182.578,00 |
| 03.07.2025 | 24,10 | 24,68 | 23,40 | 24,66 | 1,65% | 193.081,00 |
| 02.07.2025 | 22,00 | 24,38 | 21,90 | 24,26 | 14,22% | 399.290,00 |
| 01.07.2025 | 21,40 | 21,86 | 20,94 | 21,24 | 0,00% | 93.953,00 |
| 30.06.2025 | 21,80 | 21,82 | 20,32 | 21,24 | -3,28% | 244.280,00 |
| 27.06.2025 | 21,78 | 22,56 | 21,46 | 21,96 | 2,52% | 200.111,00 |
| 26.06.2025 | 20,82 | 21,76 | 20,62 | 21,42 | 3,78% | 191.199,00 |
| 25.06.2025 | 18,75 | 21,66 | 18,72 | 20,64 | 12,42% | 382.839,00 |
| 24.06.2025 | 18,52 | 18,67 | 18,12 | 18,36 | 3,20% | 79.865,00 |
| 23.06.2025 | 17,64 | 17,99 | 17,50 | 17,79 | 0,17% | 64.388,00 |
| 20.06.2025 | 17,96 | 18,23 | 17,63 | 17,76 | -0,62% | 235.312,00 |
| 19.06.2025 | 18,03 | 18,26 | 17,84 | 17,87 | -1,65% | 64.237,00 |
| 18.06.2025 | 18,31 | 18,53 | 17,57 | 18,17 | 0,78% | 153.173,00 |
| 17.06.2025 | 18,91 | 19,38 | 17,97 | 18,03 | -8,10% | 202.065,00 |
| 16.06.2025 | 18,80 | 19,99 | 18,79 | 19,62 | 6,05% | 166.174,00 |
| 13.06.2025 | 18,62 | 18,89 | 18,00 | 18,50 | -3,19% | 202.389,00 |
| 12.06.2025 | 19,82 | 19,82 | 19,11 | 19,11 | -3,48% | 107.869,00 |
| 11.06.2025 | 19,89 | 20,32 | 19,80 | 19,80 | 0,15% | 70.445,00 |
| 10.06.2025 | 19,79 | 20,60 | 19,39 | 19,77 | -0,15% | 134.716,00 |
| 09.06.2025 | 18,88 | 20,04 | 18,87 | 19,80 | 3,29% | 52.197,00 |
| 06.06.2025 | 19,40 | 19,95 | 18,99 | 19,17 | -1,24% | 130.843,00 |
| 05.06.2025 | 18,45 | 19,67 | 18,24 | 19,41 | 5,72% | 137.628,00 |