14,495€
-0,17%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 14,93 | 14,93 | 13,79 | 13,79 | -8,61% | 2.689,00 |
| 03.03.2025 | 14,46 | 15,25 | 14,46 | 15,09 | 4,86% | 813,00 |
| 28.02.2025 | 14,37 | 14,54 | 14,37 | 14,39 | -2,90% | 1.115,00 |
| 27.02.2025 | 15,10 | 15,14 | 14,63 | 14,82 | -1,79% | 555,00 |
| 26.02.2025 | 14,64 | 15,33 | 14,64 | 15,09 | 2,51% | 1.005,00 |
| 25.02.2025 | 15,21 | 15,21 | 14,53 | 14,72 | -5,22% | 237,00 |
| 24.02.2025 | 15,21 | 15,78 | 15,21 | 15,53 | 2,92% | 2.096,00 |
| 21.02.2025 | 15,32 | 15,41 | 15,07 | 15,09 | -2,77% | 374,00 |
| 20.02.2025 | 16,57 | 16,57 | 15,52 | 15,52 | -8,00% | 6.319,00 |
| 19.02.2025 | 16,38 | 16,95 | 15,87 | 16,87 | 2,87% | 7.660,00 |
| 18.02.2025 | 15,86 | 16,40 | 15,83 | 16,40 | 3,60% | 475,00 |
| 17.02.2025 | 15,44 | 15,83 | 15,34 | 15,83 | 2,46% | 284,00 |
| 14.02.2025 | 14,11 | 15,94 | 14,11 | 15,45 | 9,89% | 1.710,00 |
| 13.02.2025 | 13,83 | 14,06 | 13,83 | 14,06 | 3,69% | 82,00 |
| 12.02.2025 | 13,75 | 14,03 | 13,56 | 13,56 | -1,67% | 320,00 |
| 11.02.2025 | 14,01 | 14,01 | 13,65 | 13,79 | -2,89% | 476,00 |
| 10.02.2025 | 14,13 | 14,20 | 14,13 | 14,20 | -0,70% | 3.500,00 |
| 07.02.2025 | 14,25 | 14,52 | 14,25 | 14,30 | 2,88% | 1.015,00 |
| 06.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 05.02.2025 | 13,65 | 13,95 | 13,50 | 13,95 | 2,42% | 6.370,00 |
| 04.02.2025 | 12,56 | 13,62 | 12,56 | 13,62 | 7,58% | 17.310,00 |
| 03.02.2025 | 13,24 | 13,24 | 12,47 | 12,66 | -7,39% | 3.254,00 |
| 31.01.2025 | 13,61 | 13,67 | 13,61 | 13,67 | -1,44% | 110,00 |
| 30.01.2025 | 13,87 | 13,94 | 13,87 | 13,87 | -0,64% | 34,00 |
| 29.01.2025 | 13,86 | 14,20 | 13,86 | 13,96 | 0,50% | 38,00 |
| 28.01.2025 | 13,70 | 14,27 | 13,70 | 13,89 | 1,83% | 616,00 |
| 27.01.2025 | 14,39 | 14,39 | 13,64 | 13,64 | -6,06% | 1.151,00 |
| 24.01.2025 | 14,68 | 14,95 | 14,50 | 14,52 | -0,34% | 584,00 |
| 23.01.2025 | 14,42 | 14,57 | 14,20 | 14,57 | 1,53% | 312,00 |
| 22.01.2025 | 14,83 | 15,00 | 14,35 | 14,35 | -3,43% | 900,00 |
| 21.01.2025 | 15,52 | 15,52 | 14,86 | 14,86 | -5,23% | 13.747,00 |
| 20.01.2025 | 15,55 | 15,70 | 15,55 | 15,68 | 0,71% | 934,00 |
| 17.01.2025 | 15,59 | 15,98 | 15,57 | 15,57 | 0,19% | 24,00 |
| 16.01.2025 | 16,05 | 16,40 | 15,53 | 15,54 | -3,66% | 1.114,00 |
| 15.01.2025 | 15,68 | 16,13 | 15,68 | 16,13 | 2,87% | 110,00 |
| 14.01.2025 | 15,61 | 16,63 | 15,60 | 15,68 | 0,13% | 3.802,00 |
| 13.01.2025 | 15,58 | 16,66 | 15,58 | 15,66 | 4,96% | 928,00 |
| 10.01.2025 | 14,85 | 15,24 | 14,63 | 14,92 | 0,40% | 810,00 |
| 09.01.2025 | 15,00 | 15,00 | 14,84 | 14,86 | -2,11% | 1.706,00 |
| 08.01.2025 | 15,86 | 15,96 | 15,15 | 15,18 | -5,66% | 844,00 |
| 07.01.2025 | 15,83 | 16,09 | 15,73 | 16,09 | 1,71% | 1.064,00 |
| 06.01.2025 | 15,09 | 15,88 | 14,98 | 15,82 | 6,39% | 1.866,00 |
| 03.01.2025 | 14,94 | 15,02 | 14,80 | 14,87 | -0,87% | 1.157,00 |
| 02.01.2025 | 13,74 | 15,00 | 13,74 | 15,00 | 11,52% | 840,00 |
| 30.12.2024 | 14,10 | 14,10 | 13,37 | 13,45 | -5,21% | 1.170,00 |
| 27.12.2024 | 14,21 | 14,21 | 14,00 | 14,19 | 0,42% | 514,00 |
| 23.12.2024 | 13,50 | 14,13 | 13,31 | 14,13 | 7,13% | 987,00 |
| 20.12.2024 | 13,31 | 13,31 | 12,90 | 13,19 | -2,37% | 1.465,00 |
| 19.12.2024 | 13,66 | 13,68 | 13,37 | 13,51 | -3,50% | 1.530,00 |
| 18.12.2024 | 13,70 | 14,45 | 13,70 | 14,00 | 1,30% | 1.528,00 |
| 17.12.2024 | 13,43 | 13,84 | 13,43 | 13,82 | 2,14% | 2.208,00 |
| 16.12.2024 | 14,02 | 14,02 | 13,53 | 13,53 | -5,65% | 250,00 |
| 13.12.2024 | 14,57 | 14,57 | 14,34 | 14,34 | -2,98% | 565,00 |
| 12.12.2024 | 14,90 | 14,90 | 14,74 | 14,78 | -1,60% | 4.500,00 |
| 11.12.2024 | 15,14 | 15,14 | 15,00 | 15,02 | -0,53% | 555,00 |
| 10.12.2024 | 14,93 | 15,10 | 14,62 | 15,10 | 4,72% | 1.052,00 |
| 09.12.2024 | 14,43 | 14,96 | 14,42 | 14,42 | 0,98% | 863,00 |
| 06.12.2024 | 13,80 | 14,33 | 13,80 | 14,28 | 0,78% | 507,00 |
| 05.12.2024 | 13,29 | 14,19 | 13,29 | 14,17 | 4,96% | 60,00 |
| 04.12.2024 | 12,71 | 13,68 | 12,71 | 13,50 | 5,97% | 223,00 |
| 03.12.2024 | 13,33 | 13,39 | 12,74 | 12,74 | -4,64% | 685,00 |
| 02.12.2024 | 13,56 | 13,56 | 13,31 | 13,36 | -3,19% | 5.356,00 |
| 29.11.2024 | 13,22 | 13,80 | 13,22 | 13,80 | 4,31% | 1.355,00 |
| 28.11.2024 | 13,31 | 13,52 | 13,08 | 13,23 | 1,07% | 2.158,00 |
| 27.11.2024 | 12,82 | 13,09 | 12,82 | 13,09 | -1,06% | 80,00 |
| 26.11.2024 | 13,17 | 13,23 | 13,14 | 13,23 | -1,05% | 519,00 |
| 25.11.2024 | 11,81 | 13,37 | 11,81 | 13,37 | 13,40% | 1.698,00 |
| 22.11.2024 | 11,66 | 11,88 | 11,58 | 11,79 | 1,99% | 2.415,00 |
| 21.11.2024 | 12,02 | 12,02 | 11,52 | 11,56 | -3,26% | 1.157,00 |
| 20.11.2024 | 12,22 | 12,22 | 11,95 | 11,95 | -2,45% | 160,00 |
| 19.11.2024 | 12,63 | 12,63 | 12,08 | 12,25 | -2,70% | 600,00 |
| 18.11.2024 | 12,11 | 12,84 | 11,97 | 12,59 | 3,96% | 1.679,00 |
| 15.11.2024 | 11,62 | 12,11 | 11,55 | 12,11 | 2,19% | 600,00 |
| 14.11.2024 | 10,90 | 12,13 | 10,90 | 11,85 | -14,19% | 9.263,00 |
| 13.11.2024 | 13,59 | 13,81 | 13,45 | 13,81 | 1,10% | 415,00 |
| 12.11.2024 | 14,38 | 14,57 | 13,66 | 13,66 | -5,27% | 528,00 |
| 11.11.2024 | 14,12 | 14,66 | 14,12 | 14,42 | 0,91% | 957,00 |
| 08.11.2024 | 13,96 | 14,47 | 13,96 | 14,29 | 1,20% | 900,00 |
| 07.11.2024 | 13,38 | 14,29 | 13,38 | 14,12 | 0,36% | 769,00 |