21,230€
-3,50%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,60 | 20,74 | 20,60 | 20,74 | -5,73% | 20,00 |
| 24.07.2025 | 20,12 | 22,00 | 20,12 | 22,00 | 11,06% | 85,00 |
| 23.07.2025 | 20,36 | 20,36 | 19,81 | 19,81 | -1,44% | 100,00 |
| 22.07.2025 | 18,52 | 20,10 | 18,52 | 20,10 | 5,79% | 785,00 |
| 21.07.2025 | 20,52 | 20,70 | 19,00 | 19,00 | -6,03% | 364,00 |
| 18.07.2025 | 20,70 | 20,88 | 19,40 | 20,22 | -4,17% | 1.234,00 |
| 17.07.2025 | 21,64 | 21,64 | 21,10 | 21,10 | -3,30% | 1.386,00 |
| 16.07.2025 | 22,08 | 22,08 | 21,82 | 21,82 | -3,02% | 35,00 |
| 15.07.2025 | 21,66 | 22,50 | 21,66 | 22,50 | 4,26% | 180,00 |
| 14.07.2025 | 21,96 | 21,96 | 21,58 | 21,58 | -3,49% | 576,00 |
| 11.07.2025 | 22,66 | 22,66 | 22,36 | 22,36 | -1,58% | 400,00 |
| 10.07.2025 | 22,40 | 22,72 | 22,40 | 22,72 | 1,79% | 157,00 |
| 09.07.2025 | 22,82 | 22,84 | 21,80 | 22,32 | -1,76% | 2.130,00 |
| 08.07.2025 | 23,22 | 23,24 | 22,58 | 22,72 | -2,24% | 877,00 |
| 07.07.2025 | 23,62 | 23,62 | 23,24 | 23,24 | -4,36% | 222,00 |
| 04.07.2025 | 24,42 | 24,42 | 24,20 | 24,30 | -0,90% | 35,00 |
| 03.07.2025 | 23,96 | 24,70 | 23,36 | 24,52 | 1,07% | 786,00 |
| 02.07.2025 | 21,44 | 24,26 | 21,44 | 24,26 | 14,76% | 1.657,00 |
| 01.07.2025 | 21,24 | 21,62 | 21,08 | 21,14 | -1,58% | 964,00 |
| 30.06.2025 | 21,72 | 21,72 | 20,42 | 21,48 | -3,50% | 1.313,00 |
| 27.06.2025 | 21,40 | 22,50 | 21,40 | 22,26 | 3,15% | 1.612,00 |
| 26.06.2025 | 20,68 | 21,58 | 20,68 | 21,58 | 5,68% | 915,00 |
| 25.06.2025 | 18,72 | 21,36 | 18,72 | 20,42 | 9,02% | 2.077,00 |
| 24.06.2025 | 17,90 | 18,80 | 17,90 | 18,73 | 4,64% | 1.735,00 |
| 23.06.2025 | 17,65 | 17,90 | 17,62 | 17,90 | 1,36% | 400,00 |
| 20.06.2025 | 17,89 | 18,09 | 17,66 | 17,66 | -1,78% | 170,00 |
| 19.06.2025 | 17,99 | 17,99 | 17,98 | 17,98 | 0,33% | 200,00 |
| 18.06.2025 | 18,09 | 18,09 | 17,92 | 17,92 | -0,72% | 500,00 |
| 17.06.2025 | 18,69 | 19,06 | 18,02 | 18,05 | -7,48% | 2.239,00 |
| 16.06.2025 | 18,32 | 19,51 | 18,32 | 19,51 | 4,33% | 331,00 |
| 13.06.2025 | 18,88 | 18,88 | 18,18 | 18,70 | -4,30% | 43.650,00 |
| 12.06.2025 | 19,62 | 19,62 | 19,54 | 19,54 | -1,36% | 100,00 |
| 11.06.2025 | 19,63 | 20,02 | 19,63 | 19,81 | 0,00% | 300,00 |
| 10.06.2025 | 19,73 | 20,50 | 19,66 | 19,81 | 2,86% | 338,00 |
| 09.06.2025 | 19,18 | 19,26 | 19,18 | 19,26 | 0,36% | 3,00 |
| 06.06.2025 | 19,54 | 19,54 | 19,19 | 19,19 | -2,09% | 60,00 |
| 05.06.2025 | 18,25 | 19,60 | 18,25 | 19,60 | 6,81% | 2.243,00 |
| 04.06.2025 | 18,09 | 18,35 | 18,09 | 18,35 | 1,49% | 70,00 |
| 03.06.2025 | 19,03 | 19,03 | 17,79 | 18,08 | -4,59% | 1.775,00 |
| 02.06.2025 | 19,52 | 19,52 | 18,60 | 18,95 | -4,77% | 1.329,00 |
| 30.05.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -2,55% | 174,00 |
| 29.05.2025 | 21,04 | 21,60 | 20,00 | 20,42 | -0,97% | 28.545,00 |
| 28.05.2025 | 20,34 | 21,32 | 20,30 | 20,62 | 1,58% | 885,00 |
| 27.05.2025 | 20,94 | 20,98 | 20,30 | 20,30 | -2,40% | 1.197,00 |
| 26.05.2025 | 21,02 | 21,30 | 20,80 | 20,80 | -2,53% | 20.297,00 |
| 23.05.2025 | 20,86 | 21,34 | 20,86 | 21,34 | 2,11% | 15,00 |
| 22.05.2025 | 21,50 | 21,74 | 20,90 | 20,90 | -2,79% | 45.260,00 |
| 21.05.2025 | 21,76 | 21,76 | 21,50 | 21,50 | -1,19% | 800,00 |
| 20.05.2025 | 22,06 | 22,12 | 20,86 | 21,76 | -1,89% | 2.304,00 |
| 19.05.2025 | 22,26 | 22,32 | 22,14 | 22,18 | -1,86% | 791,00 |
| 16.05.2025 | 21,82 | 23,20 | 21,82 | 22,60 | 3,48% | 55.686,00 |
| 15.05.2025 | 20,80 | 21,84 | 20,80 | 21,84 | 4,60% | 4.861,00 |
| 14.05.2025 | 21,14 | 21,22 | 20,60 | 20,88 | -1,79% | 59.975,00 |
| 13.05.2025 | 20,08 | 21,94 | 19,75 | 21,26 | 6,57% | 2.191,00 |
| 12.05.2025 | 18,65 | 20,06 | 18,65 | 19,95 | 7,61% | 3.185,00 |
| 09.05.2025 | 17,12 | 18,66 | 17,12 | 18,54 | 7,60% | 1.880,00 |
| 08.05.2025 | 15,40 | 17,30 | 15,40 | 17,23 | 3,86% | 63.140,00 |
| 07.05.2025 | 16,33 | 16,68 | 16,27 | 16,59 | 1,90% | 1.417,00 |
| 06.05.2025 | 16,01 | 16,28 | 15,50 | 16,28 | 0,87% | 58,00 |
| 05.05.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,34% | 250,00 |
| 02.05.2025 | 15,22 | 16,36 | 15,22 | 16,36 | 6,16% | 7.885,00 |
| 30.04.2025 | 15,69 | 15,69 | 15,41 | 15,41 | -3,08% | 424,00 |
| 29.04.2025 | 15,74 | 16,17 | 15,74 | 15,90 | 2,32% | 507,00 |
| 28.04.2025 | 15,28 | 15,54 | 15,28 | 15,54 | 2,57% | 143,00 |
| 25.04.2025 | 14,81 | 15,15 | 14,81 | 15,15 | 3,20% | 320,00 |
| 24.04.2025 | 14,77 | 14,77 | 14,68 | 14,68 | -1,48% | 80,00 |
| 23.04.2025 | 14,50 | 15,28 | 14,50 | 14,90 | 2,69% | 102,00 |
| 22.04.2025 | 13,70 | 14,51 | 13,52 | 14,51 | 3,64% | 457,00 |
| 17.04.2025 | 13,99 | 14,25 | 13,99 | 14,00 | -1,27% | 1.781,00 |
| 16.04.2025 | 13,89 | 14,18 | 13,78 | 14,18 | 0,00% | 105,00 |
| 15.04.2025 | 13,72 | 14,18 | 13,72 | 14,18 | 2,75% | 100,00 |
| 14.04.2025 | 12,60 | 13,80 | 12,60 | 13,80 | 9,00% | 547,00 |
| 11.04.2025 | 13,73 | 13,97 | 11,93 | 12,66 | -6,50% | 4.114,00 |
| 10.04.2025 | 13,77 | 13,98 | 13,40 | 13,54 | -2,45% | 2.169,00 |
| 09.04.2025 | 12,99 | 13,88 | 12,26 | 13,88 | 6,77% | 12.244,00 |
| 08.04.2025 | 14,43 | 14,60 | 13,00 | 13,00 | -9,34% | 7.200,00 |
| 07.04.2025 | 12,80 | 14,37 | 12,67 | 14,34 | 7,01% | 2.163,00 |
| 04.04.2025 | 14,02 | 14,20 | 13,01 | 13,40 | -5,10% | 790,00 |
| 03.04.2025 | 14,11 | 14,17 | 13,91 | 14,12 | -1,60% | 1.107,00 |
| 02.04.2025 | 14,41 | 14,69 | 14,30 | 14,35 | -1,17% | 1.776,00 |
| 01.04.2025 | 15,23 | 15,32 | 14,45 | 14,52 | -4,79% | 18.345,00 |
| 31.03.2025 | 16,94 | 16,94 | 15,12 | 15,25 | -13,99% | 2.907,00 |
| 28.03.2025 | 19,23 | 19,38 | 17,44 | 17,73 | -7,85% | 12.391,00 |
| 27.03.2025 | 20,80 | 20,80 | 18,89 | 19,24 | -11,90% | 1.930,00 |
| 26.03.2025 | 21,24 | 21,84 | 21,24 | 21,84 | 2,63% | 160,00 |
| 25.03.2025 | 21,06 | 21,28 | 21,06 | 21,28 | -1,48% | 450,00 |
| 24.03.2025 | 21,22 | 21,60 | 21,14 | 21,60 | 2,66% | 275,00 |
| 21.03.2025 | 21,52 | 21,52 | 20,86 | 21,04 | -2,77% | 823,00 |
| 20.03.2025 | 23,52 | 23,62 | 21,52 | 21,64 | -8,38% | 3.264,00 |
| 19.03.2025 | 24,64 | 24,64 | 23,60 | 23,62 | -2,72% | 1.923,00 |
| 18.03.2025 | 23,06 | 24,74 | 22,80 | 24,28 | 6,30% | 4.702,00 |
| 17.03.2025 | 23,20 | 23,40 | 21,84 | 22,84 | 0,62% | 3.793,00 |
| 14.03.2025 | 21,22 | 22,88 | 20,50 | 22,70 | 7,99% | 3.234,00 |
| 13.03.2025 | 19,43 | 21,42 | 19,40 | 21,02 | 8,97% | 4.008,00 |
| 12.03.2025 | 19,25 | 19,98 | 19,00 | 19,29 | -0,41% | 2.352,00 |
| 11.03.2025 | 19,09 | 20,48 | 19,09 | 19,37 | 1,52% | 1.120,00 |
| 10.03.2025 | 20,14 | 20,28 | 18,75 | 19,08 | -4,50% | 1.899,00 |
| 07.03.2025 | 19,65 | 20,62 | 19,36 | 19,98 | 0,15% | 4.574,00 |
| 06.03.2025 | 18,02 | 20,22 | 17,96 | 19,95 | 12,27% | 3.590,00 |
| 05.03.2025 | 14,09 | 18,32 | 14,09 | 17,77 | 28,86% | 5.984,00 |