33,640€
1,82%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 32,72 | 34,50 | 32,72 | 33,92 | 2,66% | 2.135,00 |
| 12.03.2026 | 33,30 | 33,50 | 33,04 | 33,04 | -0,96% | 400,00 |
| 11.03.2026 | 31,56 | 33,84 | 31,56 | 33,36 | 5,30% | 1.140,00 |
| 10.03.2026 | 30,12 | 32,02 | 30,12 | 31,68 | 4,76% | 488,00 |
| 09.03.2026 | 29,50 | 30,24 | 29,02 | 30,24 | 0,67% | 408,00 |
| 06.03.2026 | 30,54 | 30,54 | 30,04 | 30,04 | -6,30% | 200,00 |
| 05.03.2026 | 31,34 | 32,06 | 31,34 | 32,06 | 1,26% | - |
| 04.03.2026 | 28,84 | 31,66 | 28,36 | 31,66 | 8,05% | 19.949,00 |
| 03.03.2026 | 28,34 | 32,60 | 28,34 | 29,30 | -6,21% | 1.397,00 |
| 02.03.2026 | 31,20 | 31,34 | 29,62 | 31,24 | -1,76% | 16.502,00 |
| 27.02.2026 | 32,42 | 34,20 | 31,80 | 31,80 | -3,11% | 285,00 |
| 26.02.2026 | 32,52 | 32,82 | 32,52 | 32,82 | 0,49% | 35,00 |
| 25.02.2026 | 30,98 | 32,66 | 30,90 | 32,66 | 3,42% | 549,00 |
| 24.02.2026 | 31,46 | 31,94 | 31,28 | 31,58 | 0,19% | 2.492,00 |
| 23.02.2026 | 32,08 | 32,08 | 31,52 | 31,52 | -2,41% | 589,00 |
| 20.02.2026 | 33,08 | 33,08 | 32,30 | 32,30 | -0,92% | 42,00 |
| 19.02.2026 | 33,98 | 33,98 | 32,60 | 32,60 | -5,07% | 30,00 |
| 18.02.2026 | 32,72 | 34,34 | 32,72 | 34,34 | 5,86% | 182,00 |
| 17.02.2026 | 33,46 | 33,46 | 32,44 | 32,44 | -3,80% | 721,00 |
| 16.02.2026 | 33,52 | 33,86 | 33,52 | 33,72 | 0,54% | 450,00 |
| 13.02.2026 | 32,80 | 33,54 | 32,06 | 33,54 | 1,70% | 406,00 |
| 12.02.2026 | 34,88 | 34,88 | 32,98 | 32,98 | -6,25% | 356,00 |
| 11.02.2026 | 34,26 | 35,18 | 34,26 | 35,18 | 1,97% | 228,00 |
| 10.02.2026 | 32,38 | 34,50 | 32,38 | 34,50 | 10,36% | 104,00 |
| 09.02.2026 | 33,42 | 33,46 | 31,10 | 31,26 | -4,70% | 1.890,00 |
| 06.02.2026 | 33,42 | 33,42 | 32,80 | 32,80 | -2,09% | 143,00 |
| 05.02.2026 | 34,12 | 34,12 | 33,20 | 33,50 | -2,05% | 310,00 |
| 04.02.2026 | 36,76 | 36,76 | 34,20 | 34,20 | -4,74% | 1.229,00 |
| 03.02.2026 | 36,02 | 36,02 | 35,90 | 35,90 | -0,22% | 1.000,00 |
| 02.02.2026 | 36,42 | 36,42 | 35,70 | 35,98 | -1,42% | 917,00 |
| 30.01.2026 | 36,62 | 36,62 | 36,28 | 36,50 | -0,65% | 239,00 |
| 29.01.2026 | 38,08 | 38,22 | 36,74 | 36,74 | -4,57% | 2.835,00 |
| 28.01.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 27.01.2026 | 37,34 | 38,50 | 37,30 | 38,50 | 2,67% | 1.087,00 |
| 26.01.2026 | 38,30 | 38,60 | 37,06 | 37,50 | -2,55% | 1.454,00 |
| 23.01.2026 | 37,82 | 38,48 | 37,28 | 38,48 | 1,75% | 261,00 |
| 22.01.2026 | 34,80 | 37,82 | 34,80 | 37,82 | 8,62% | 3.013,00 |
| 21.01.2026 | 33,52 | 34,82 | 33,52 | 34,82 | 4,63% | 133,00 |
| 20.01.2026 | 33,74 | 33,74 | 33,20 | 33,28 | 3,16% | 400,00 |
| 19.01.2026 | 32,32 | 32,32 | 32,26 | 32,26 | -4,27% | 200,00 |
| 16.01.2026 | 33,02 | 33,70 | 32,40 | 33,70 | 2,00% | 860,00 |
| 15.01.2026 | 32,54 | 33,08 | 31,90 | 33,04 | -0,18% | 453,00 |
| 14.01.2026 | 33,18 | 33,64 | 33,10 | 33,10 | -1,61% | 954,00 |
| 13.01.2026 | 34,94 | 34,94 | 32,10 | 33,64 | -5,93% | 2.287,00 |
| 12.01.2026 | 36,14 | 36,14 | 35,22 | 35,76 | -1,00% | 1.027,00 |
| 09.01.2026 | 37,10 | 37,10 | 36,12 | 36,12 | -2,22% | 64,00 |
| 08.01.2026 | 37,58 | 37,88 | 36,94 | 36,94 | -1,91% | 783,00 |
| 07.01.2026 | 36,12 | 37,82 | 36,12 | 37,66 | 3,35% | 1.545,00 |
| 06.01.2026 | 36,92 | 37,04 | 36,44 | 36,44 | -0,05% | 317,00 |
| 05.01.2026 | 35,78 | 37,18 | 35,78 | 36,46 | 2,07% | 6.438,00 |
| 02.01.2026 | 33,92 | 35,72 | 33,00 | 35,72 | 5,87% | 1.444,00 |
| 30.12.2025 | 33,22 | 33,74 | 33,22 | 33,74 | 1,44% | 556,00 |
| 29.12.2025 | 32,96 | 33,26 | 32,66 | 33,26 | 1,84% | 3.022,00 |
| 23.12.2025 | 33,56 | 33,56 | 32,64 | 32,66 | -1,03% | 1.897,00 |
| 22.12.2025 | 32,20 | 33,68 | 32,20 | 33,00 | 1,41% | 1.050,00 |
| 19.12.2025 | 32,40 | 32,54 | 32,40 | 32,54 | 0,87% | 70,00 |
| 18.12.2025 | 34,02 | 34,02 | 32,26 | 32,26 | -6,00% | 1.070,00 |
| 17.12.2025 | 34,78 | 34,78 | 34,20 | 34,32 | -2,72% | 673,00 |
| 16.12.2025 | 36,48 | 36,48 | 34,88 | 35,28 | -3,61% | 691,00 |
| 15.12.2025 | 37,40 | 37,48 | 36,00 | 36,60 | -0,33% | 8.171,00 |
| 12.12.2025 | 36,84 | 38,40 | 36,52 | 36,72 | -0,81% | 5.633,00 |
| 11.12.2025 | 37,00 | 37,02 | 36,62 | 37,02 | -0,86% | 896,00 |
| 10.12.2025 | 35,76 | 37,50 | 35,76 | 37,34 | 4,24% | 10.202,00 |
| 09.12.2025 | 34,66 | 35,82 | 34,60 | 35,82 | 2,52% | 1.164,00 |
| 08.12.2025 | 35,10 | 37,00 | 34,60 | 34,94 | -0,11% | 6.697,00 |
| 05.12.2025 | 36,22 | 36,80 | 34,98 | 34,98 | -3,10% | 1.037,00 |
| 04.12.2025 | 34,98 | 36,38 | 34,98 | 36,10 | 2,62% | 502,00 |
| 03.12.2025 | 33,42 | 35,18 | 33,42 | 35,18 | 6,03% | 221,00 |
| 02.12.2025 | 33,40 | 33,40 | 33,18 | 33,18 | -0,66% | 300,00 |
| 01.12.2025 | 34,38 | 34,50 | 33,40 | 33,40 | -3,19% | 228,00 |
| 28.11.2025 | 33,76 | 34,66 | 33,76 | 34,50 | 1,77% | 703,00 |
| 27.11.2025 | 30,54 | 33,96 | 30,50 | 33,90 | 8,51% | 2.329,00 |
| 26.11.2025 | 31,76 | 31,96 | 31,24 | 31,24 | -1,51% | 314,00 |
| 25.11.2025 | 32,62 | 32,62 | 31,24 | 31,72 | -3,53% | 7.747,00 |
| 24.11.2025 | 32,46 | 32,90 | 31,74 | 32,88 | 2,62% | 1.654,00 |
| 21.11.2025 | 32,84 | 33,46 | 32,04 | 32,04 | -8,77% | 1.486,00 |
| 19.11.2025 | 32,12 | 35,80 | 32,12 | 35,12 | 9,89% | 2.631,00 |
| 18.11.2025 | 31,62 | 32,20 | 30,68 | 31,96 | 1,08% | 2.546,00 |
| 17.11.2025 | 30,88 | 32,70 | 30,88 | 31,62 | 3,13% | 9.157,00 |
| 12.11.2025 | 29,66 | 31,00 | 29,66 | 30,66 | 4,29% | 1.559,00 |
| 11.11.2025 | 28,12 | 30,02 | 28,12 | 29,40 | 4,70% | 8.411,00 |
| 10.11.2025 | 28,24 | 28,82 | 28,08 | 28,08 | -2,30% | 1.142,00 |
| 06.11.2025 | 27,04 | 28,74 | 27,04 | 28,74 | 11,48% | 7.589,00 |
| 04.11.2025 | 25,94 | 25,94 | 25,50 | 25,78 | -2,64% | 125,00 |
| 03.11.2025 | 25,90 | 26,48 | 25,90 | 26,48 | 2,32% | 1.541,00 |
| 31.10.2025 | 26,72 | 26,72 | 25,84 | 25,88 | -3,43% | 880,00 |
| 30.10.2025 | 26,66 | 26,84 | 26,66 | 26,80 | 1,06% | 435,00 |
| 29.10.2025 | 26,60 | 26,94 | 26,52 | 26,52 | -1,19% | 350,00 |
| 28.10.2025 | 25,58 | 27,08 | 25,58 | 26,84 | 4,60% | 1.041,00 |
| 27.10.2025 | 23,24 | 25,90 | 22,68 | 25,66 | 11,66% | 2.273,00 |
| 24.10.2025 | 22,08 | 23,26 | 22,08 | 22,98 | 5,22% | 1.321,00 |
| 23.10.2025 | 22,22 | 22,22 | 21,84 | 21,84 | -1,18% | 607,00 |
| 22.10.2025 | 22,80 | 22,86 | 22,10 | 22,10 | -2,39% | 1.000,00 |
| 21.10.2025 | 22,88 | 22,88 | 22,56 | 22,64 | -1,74% | 830,00 |
| 20.10.2025 | 23,16 | 23,16 | 23,04 | 23,04 | -2,46% | 60,00 |
| 16.10.2025 | 23,40 | 23,96 | 23,40 | 23,62 | -1,01% | 277,00 |
| 15.10.2025 | 22,88 | 23,98 | 22,88 | 23,86 | 4,19% | 345,00 |
| 14.10.2025 | 23,08 | 23,08 | 22,90 | 22,90 | -0,17% | 800,00 |
| 10.10.2025 | 23,38 | 23,38 | 22,94 | 22,94 | -1,88% | 200,00 |
| 08.10.2025 | 23,18 | 23,38 | 23,18 | 23,38 | 0,26% | 65,00 |