54,975€
0,78%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 54,95 | 57,15 | 54,95 | 56,75 | 4,03% | 22.948,00 |
| 07.08.2026 | 55,15 | 56,20 | 54,25 | 54,55 | -0,64% | 57.868,00 |
| 06.08.2026 | 53,00 | 55,30 | 52,70 | 54,90 | 2,62% | 50.991,00 |
| 05.08.2026 | 55,80 | 56,70 | 52,75 | 53,50 | -1,56% | 74.857,00 |
| 04.08.2026 | 52,80 | 55,30 | 52,75 | 54,35 | 4,02% | 76.545,00 |
| 03.08.2026 | 52,95 | 53,25 | 50,35 | 52,25 | -1,14% | 151.259,00 |
| 31.07.2026 | 57,25 | 57,25 | 52,85 | 52,85 | -3,91% | 92.597,00 |
| 30.07.2026 | 51,20 | 55,55 | 50,80 | 55,00 | 4,66% | 94.090,00 |
| 29.07.2026 | 52,80 | 55,15 | 52,00 | 52,55 | 5,65% | 164.069,00 |
| 28.07.2026 | 55,00 | 55,00 | 49,30 | 49,74 | -10,78% | 205.052,00 |
| 27.07.2026 | 57,00 | 57,70 | 55,60 | 55,75 | -1,93% | 73.588,00 |
| 24.07.2026 | 58,20 | 58,80 | 56,50 | 56,85 | -2,24% | 109.239,00 |
| 23.07.2026 | 60,50 | 61,85 | 57,40 | 58,15 | -3,33% | 92.252,00 |
| 22.07.2026 | 60,10 | 64,00 | 56,40 | 60,15 | -0,58% | 213.213,00 |
| 21.07.2026 | 59,75 | 60,95 | 57,20 | 60,50 | 2,54% | 85.556,00 |
| 20.07.2026 | 62,50 | 63,00 | 58,70 | 59,00 | -4,14% | 156.333,00 |
| 17.07.2026 | 64,00 | 66,85 | 60,35 | 61,55 | 5,76% | 317.559,00 |
| 16.07.2026 | 62,65 | 62,65 | 57,75 | 58,20 | -6,20% | 71.778,00 |
| 15.07.2026 | 64,60 | 65,50 | 61,20 | 62,05 | -4,83% | 133.967,00 |
| 14.07.2026 | 57,60 | 65,90 | 56,45 | 65,20 | 13,59% | 256.465,00 |
| 13.07.2026 | 53,00 | 57,65 | 53,00 | 57,40 | 6,00% | 135.538,00 |
| 10.07.2026 | 54,75 | 55,00 | 52,55 | 54,15 | -1,19% | 74.712,00 |
| 09.07.2026 | 55,50 | 56,70 | 54,00 | 54,80 | 1,76% | 54.197,00 |
| 08.07.2026 | 53,45 | 55,25 | 53,00 | 53,85 | 1,89% | 109.270,00 |
| 07.07.2026 | 56,00 | 57,65 | 52,85 | 52,85 | -8,56% | 170.185,00 |
| 06.07.2026 | 58,65 | 59,05 | 55,35 | 57,80 | -3,91% | 133.973,00 |
| 03.07.2026 | 59,25 | 60,70 | 56,90 | 60,15 | 2,21% | 101.095,00 |
| 02.07.2026 | 59,00 | 60,90 | 57,00 | 58,85 | -2,89% | 119.870,00 |
| 01.07.2026 | 63,25 | 63,25 | 58,50 | 60,60 | -3,73% | 115.105,00 |
| 30.06.2026 | 58,95 | 64,60 | 57,20 | 62,95 | 11,32% | 263.826,00 |
| 29.06.2026 | 54,85 | 58,85 | 54,75 | 56,55 | 4,82% | 188.990,00 |
| 26.06.2026 | 50,50 | 55,55 | 50,50 | 53,95 | 4,55% | 151.195,00 |
| 25.06.2026 | 51,00 | 51,95 | 50,05 | 51,60 | -0,19% | 85.935,00 |
| 24.06.2026 | 53,35 | 53,50 | 50,55 | 51,70 | -3,00% | 96.047,00 |
| 23.06.2026 | 56,50 | 57,00 | 52,85 | 53,30 | -7,55% | 137.258,00 |
| 22.06.2026 | 58,75 | 59,40 | 56,80 | 57,65 | -1,62% | 132.624,00 |
| 19.06.2026 | 54,85 | 59,65 | 54,85 | 58,60 | 5,97% | 239.728,00 |
| 18.06.2026 | 54,40 | 55,75 | 52,70 | 55,30 | 3,75% | 182.990,00 |
| 17.06.2026 | 51,70 | 55,00 | 51,30 | 53,30 | 2,80% | 97.066,00 |
| 16.06.2026 | 49,20 | 53,40 | 48,50 | 51,85 | 5,47% | 171.958,00 |
| 15.06.2026 | 50,55 | 50,90 | 48,88 | 49,16 | -0,69% | 103.847,00 |
| 12.06.2026 | 49,96 | 50,00 | 46,52 | 49,50 | 3,17% | 150.811,00 |
| 11.06.2026 | 48,88 | 49,78 | 46,22 | 47,98 | -2,24% | 231.176,00 |
| 10.06.2026 | 50,75 | 52,35 | 49,08 | 49,08 | -4,42% | 159.113,00 |
| 09.06.2026 | 57,00 | 57,15 | 51,00 | 51,35 | -10,23% | 186.584,00 |
| 08.06.2026 | 58,45 | 59,35 | 55,80 | 57,20 | -4,19% | 150.303,00 |
| 05.06.2026 | 61,90 | 62,10 | 59,70 | 59,70 | -4,33% | 79.574,00 |
| 04.06.2026 | 64,50 | 65,00 | 61,90 | 62,40 | -2,80% | 65.632,00 |
| 03.06.2026 | 64,00 | 64,95 | 63,20 | 64,20 | -0,31% | 69.886,00 |
| 02.06.2026 | 65,10 | 65,65 | 62,65 | 64,40 | -0,92% | 115.046,00 |
| 01.06.2026 | 66,50 | 67,70 | 64,30 | 65,00 | -1,14% | 71.804,00 |
| 29.05.2026 | 67,35 | 67,95 | 65,25 | 65,75 | -3,45% | 132.523,00 |
| 28.05.2026 | 67,95 | 68,75 | 67,30 | 68,10 | 0,96% | 116.938,00 |
| 27.05.2026 | 67,85 | 68,00 | 65,05 | 67,45 | -0,88% | 169.504,00 |
| 26.05.2026 | 67,05 | 68,35 | 65,55 | 68,05 | 1,72% | 72.290,00 |
| 25.05.2026 | 67,90 | 68,05 | 65,30 | 66,90 | -1,18% | 72.533,00 |
| 22.05.2026 | 66,00 | 67,70 | 64,15 | 67,70 | 4,88% | 176.379,00 |
| 21.05.2026 | 62,50 | 65,15 | 60,90 | 64,55 | 4,53% | 104.174,00 |
| 20.05.2026 | 62,15 | 62,80 | 58,95 | 61,75 | 0,65% | 143.042,00 |
| 19.05.2026 | 66,75 | 66,75 | 59,80 | 61,35 | -9,58% | 225.524,00 |
| 18.05.2026 | 63,70 | 70,70 | 63,10 | 67,85 | 7,19% | 222.322,00 |
| 15.05.2026 | 63,70 | 65,50 | 62,15 | 63,30 | -2,16% | 387.216,00 |
| 14.05.2026 | 56,90 | 65,05 | 56,90 | 64,70 | 15,85% | 210.928,00 |
| 13.05.2026 | 59,00 | 61,15 | 51,65 | 55,85 | -7,38% | 376.379,00 |
| 12.05.2026 | 60,60 | 62,15 | 58,85 | 60,30 | -4,29% | 121.871,00 |
| 11.05.2026 | 63,00 | 64,00 | 60,50 | 63,00 | -0,55% | 161.366,00 |
| 08.05.2026 | 60,05 | 63,50 | 59,45 | 63,35 | 5,58% | 163.746,00 |
| 07.05.2026 | 58,35 | 60,00 | 57,55 | 60,00 | 3,63% | 102.840,00 |
| 06.05.2026 | 60,60 | 60,60 | 56,10 | 57,90 | -4,61% | 187.895,00 |
| 05.05.2026 | 54,80 | 61,40 | 54,80 | 60,70 | 12,41% | 308.888,00 |
| 04.05.2026 | 55,00 | 56,80 | 53,90 | 54,00 | -0,83% | 150.200,00 |
| 30.04.2026 | 52,70 | 54,75 | 52,40 | 54,45 | 2,83% | 116.994,00 |
| 29.04.2026 | 52,65 | 54,50 | 52,55 | 52,95 | 2,02% | 117.332,00 |
| 28.04.2026 | 50,75 | 52,35 | 50,50 | 51,90 | 3,28% | 141.524,00 |
| 27.04.2026 | 52,10 | 53,25 | 49,80 | 50,25 | -2,43% | 94.335,00 |
| 24.04.2026 | 50,25 | 53,00 | 50,25 | 51,50 | 2,79% | 172.855,00 |
| 23.04.2026 | 47,92 | 50,10 | 47,34 | 50,10 | 4,03% | 106.277,00 |
| 22.04.2026 | 49,16 | 49,84 | 47,50 | 48,16 | -0,58% | 68.190,00 |
| 21.04.2026 | 48,08 | 49,12 | 47,70 | 48,44 | 2,11% | 64.355,00 |
| 20.04.2026 | 48,76 | 49,82 | 47,20 | 47,44 | -1,13% | 95.272,00 |
| 17.04.2026 | 51,25 | 51,75 | 46,06 | 47,98 | -5,46% | 235.777,00 |
| 16.04.2026 | 52,90 | 53,45 | 50,05 | 50,75 | -3,33% | 129.981,00 |
| 15.04.2026 | 49,04 | 52,70 | 48,74 | 52,50 | 6,49% | 276.434,00 |
| 14.04.2026 | 46,60 | 49,68 | 44,92 | 49,30 | 9,12% | 188.184,00 |
| 13.04.2026 | 46,78 | 47,28 | 44,88 | 45,18 | -3,95% | 115.100,00 |
| 10.04.2026 | 47,42 | 48,28 | 45,24 | 47,04 | -1,51% | 90.242,00 |
| 09.04.2026 | 48,72 | 49,06 | 46,86 | 47,76 | -1,97% | 106.621,00 |
| 08.04.2026 | 45,14 | 48,72 | 44,18 | 48,72 | 6,24% | 156.065,00 |
| 07.04.2026 | 47,80 | 47,94 | 45,60 | 45,86 | -4,06% | 152.221,00 |
| 02.04.2026 | 47,38 | 47,98 | 46,00 | 47,80 | -1,28% | 123.458,00 |
| 01.04.2026 | 48,40 | 48,42 | 46,44 | 48,42 | 5,12% | 169.470,00 |
| 31.03.2026 | 45,26 | 46,86 | 43,64 | 46,06 | 2,17% | 143.009,00 |
| 30.03.2026 | 46,60 | 47,42 | 43,70 | 45,08 | -3,05% | 289.179,00 |
| 27.03.2026 | 44,86 | 47,80 | 42,96 | 46,50 | 5,30% | 291.992,00 |
| 26.03.2026 | 41,02 | 44,16 | 40,16 | 44,16 | 8,24% | 406.901,00 |
| 25.03.2026 | 38,40 | 41,22 | 38,34 | 40,80 | 7,77% | 266.802,00 |
| 24.03.2026 | 38,02 | 38,20 | 36,40 | 37,86 | -0,53% | 104.263,00 |
| 23.03.2026 | 38,30 | 40,76 | 37,24 | 38,06 | -3,16% | 353.735,00 |
| 20.03.2026 | 37,24 | 40,20 | 37,14 | 39,30 | 7,03% | 288.305,00 |
| 19.03.2026 | 35,54 | 36,86 | 34,06 | 36,72 | 1,55% | 136.776,00 |