47,520€
-5,34%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,70 | 48,76 | 47,06 | 47,30 | -5,78% | 50.043,00 |
| 29.10.2026 | 49,30 | 50,85 | 48,66 | 50,20 | 1,41% | 103.950,00 |
| 28.10.2026 | 50,40 | 50,40 | 48,94 | 49,50 | -0,36% | 108.873,00 |
| 27.10.2026 | 48,60 | 49,70 | 48,22 | 49,68 | 2,35% | 78.302,00 |
| 26.10.2026 | 48,20 | 49,36 | 47,54 | 48,54 | 2,23% | 133.082,00 |
| 23.10.2026 | 50,65 | 51,50 | 46,66 | 47,48 | -5,23% | 162.574,00 |
| 22.10.2026 | 52,15 | 53,10 | 50,00 | 50,10 | -6,18% | 70.078,00 |
| 21.10.2026 | 52,20 | 54,15 | 51,80 | 53,40 | 3,29% | 115.170,00 |
| 20.10.2026 | 54,60 | 54,60 | 50,45 | 51,70 | -6,68% | 173.592,00 |
| 19.10.2026 | 57,70 | 57,80 | 55,40 | 55,40 | -3,90% | 110.978,00 |
| 16.10.2026 | 58,05 | 59,00 | 57,45 | 57,65 | 1,41% | 104.786,00 |
| 15.10.2026 | 58,50 | 58,50 | 55,75 | 56,85 | -6,11% | 186.073,00 |
| 14.10.2026 | 62,60 | 64,20 | 60,55 | 60,55 | -3,20% | 101.172,00 |
| 13.10.2026 | 58,85 | 62,95 | 58,10 | 62,55 | 4,60% | 178.873,00 |
| 12.10.2026 | 59,30 | 60,30 | 58,35 | 59,80 | 1,53% | 51.166,00 |
| 09.10.2026 | 57,65 | 59,35 | 57,15 | 58,90 | 1,64% | 58.774,00 |
| 08.10.2026 | 58,40 | 58,45 | 57,20 | 57,95 | -1,45% | 48.272,00 |
| 07.10.2026 | 59,85 | 60,60 | 58,30 | 58,80 | -2,81% | 76.579,00 |
| 06.10.2026 | 60,60 | 60,60 | 58,75 | 60,50 | 1,17% | 71.236,00 |
| 05.10.2026 | 61,50 | 61,50 | 58,95 | 59,80 | -2,21% | 77.282,00 |
| 02.10.2026 | 59,90 | 61,90 | 59,90 | 61,15 | 3,56% | 121.582,00 |
| 01.10.2026 | 59,55 | 61,10 | 58,35 | 59,05 | -1,50% | 103.006,00 |
| 30.09.2026 | 58,25 | 60,15 | 57,90 | 59,95 | 3,72% | 93.309,00 |
| 29.09.2026 | 56,35 | 58,05 | 55,65 | 57,80 | 3,49% | 84.659,00 |
| 28.09.2026 | 56,15 | 56,35 | 53,75 | 55,85 | -1,06% | 164.038,00 |
| 25.09.2026 | 57,20 | 58,10 | 56,45 | 56,45 | 1,07% | 95.081,00 |
| 24.09.2026 | 59,85 | 59,85 | 55,85 | 55,85 | -4,45% | 76.495,00 |
| 23.09.2026 | 62,10 | 62,90 | 58,45 | 58,45 | -5,73% | 105.229,00 |
| 22.09.2026 | 59,00 | 62,15 | 57,25 | 62,00 | 5,89% | 133.657,00 |
| 21.09.2026 | 58,00 | 59,10 | 57,25 | 58,55 | 3,08% | 54.440,00 |
| 18.09.2026 | 56,85 | 58,40 | 56,50 | 56,80 | 0,53% | 502.465,00 |
| 17.09.2026 | 54,50 | 56,90 | 54,50 | 56,50 | 2,17% | 135.503,00 |
| 16.09.2026 | 56,25 | 56,30 | 54,45 | 55,30 | -0,98% | 93.328,00 |
| 15.09.2026 | 58,00 | 58,00 | 55,85 | 55,85 | -3,12% | 73.806,00 |
| 14.09.2026 | 57,60 | 58,40 | 55,50 | 57,65 | -2,12% | 69.153,00 |
| 11.09.2026 | 59,35 | 60,20 | 58,25 | 58,90 | -0,76% | 48.448,00 |
| 10.09.2026 | 62,20 | 62,25 | 56,75 | 59,35 | -3,89% | 87.319,00 |
| 09.09.2026 | 63,25 | 63,95 | 60,30 | 61,75 | -2,91% | 109.044,00 |
| 08.09.2026 | 60,50 | 63,75 | 60,30 | 63,60 | 6,18% | 88.795,00 |
| 07.09.2026 | 58,00 | 60,65 | 57,95 | 59,90 | 5,74% | 93.774,00 |
| 04.09.2026 | 57,60 | 58,00 | 56,65 | 56,65 | -1,22% | 47.263,00 |
| 03.09.2026 | 55,40 | 57,85 | 55,40 | 57,35 | 2,14% | 51.524,00 |
| 02.09.2026 | 56,20 | 56,45 | 54,70 | 56,15 | -2,69% | 104.206,00 |
| 01.09.2026 | 59,60 | 60,20 | 57,50 | 57,70 | -2,70% | 132.113,00 |
| 31.08.2026 | 57,50 | 59,30 | 56,60 | 59,30 | 3,58% | 77.706,00 |
| 28.08.2026 | 56,05 | 57,95 | 55,95 | 57,25 | 2,23% | 78.212,00 |
| 27.08.2026 | 55,95 | 57,25 | 55,25 | 56,00 | 2,38% | 77.261,00 |
| 26.08.2026 | 55,15 | 55,20 | 53,20 | 54,70 | -1,71% | 62.381,00 |
| 25.08.2026 | 55,00 | 56,15 | 54,95 | 55,65 | 1,64% | 46.560,00 |
| 24.08.2026 | 56,30 | 56,75 | 53,65 | 54,75 | -3,61% | 80.339,00 |
| 21.08.2026 | 57,75 | 58,75 | 56,35 | 56,80 | -1,39% | 53.507,00 |
| 20.08.2026 | 58,30 | 58,40 | 56,75 | 57,60 | 0,35% | 53.817,00 |
| 19.08.2026 | 56,30 | 58,25 | 56,05 | 57,40 | 1,50% | 61.591,00 |
| 18.08.2026 | 56,90 | 57,20 | 54,75 | 56,55 | -1,31% | 79.023,00 |
| 17.08.2026 | 59,15 | 60,00 | 56,95 | 57,30 | -1,21% | 70.254,00 |
| 14.08.2026 | 58,20 | 58,95 | 55,75 | 58,00 | -0,51% | 91.783,00 |
| 13.08.2026 | 60,95 | 61,00 | 56,35 | 58,30 | 2,10% | 186.573,00 |
| 12.08.2026 | 56,30 | 58,55 | 56,30 | 57,10 | 3,44% | 79.212,00 |
| 11.08.2026 | 55,35 | 57,05 | 54,95 | 55,20 | 0,91% | 55.183,00 |
| 10.08.2026 | 54,95 | 57,15 | 54,70 | 54,70 | 0,27% | 88.171,00 |
| 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 |