34,900€
-3,32%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,21% | 1.486,00 |
| 20.11.2025 | 35,52 | 35,90 | 34,16 | 34,16 | -2,73% | 1.435,00 |
| 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 | 3,00% | 9.157,00 |
| 14.11.2025 | 28,50 | 30,92 | 28,50 | 30,70 | 7,87% | 1.567,00 |
| 13.11.2025 | 27,26 | 29,70 | 25,82 | 28,46 | -7,18% | 7.440,00 |
| 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 | 0,43% | 1.142,00 |
| 07.11.2025 | 28,66 | 29,12 | 27,96 | 27,96 | -2,71% | 1.055,00 |
| 06.11.2025 | 27,04 | 28,74 | 27,04 | 28,74 | 12,71% | 7.589,00 |
| 05.11.2025 | 25,78 | 25,78 | 25,46 | 25,50 | -1,09% | 428,00 |
| 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 | 0,52% | 60,00 |
| 17.10.2025 | 23,50 | 23,60 | 22,92 | 22,92 | -2,96% | 700,00 |
| 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 | 0,09% | 800,00 |
| 13.10.2025 | 22,98 | 22,98 | 22,88 | 22,88 | -0,26% | 100,00 |
| 10.10.2025 | 23,38 | 23,38 | 22,94 | 22,94 | -0,61% | 200,00 |
| 09.10.2025 | 22,66 | 23,08 | 22,66 | 23,08 | -1,28% | 740,00 |
| 08.10.2025 | 23,18 | 23,38 | 23,18 | 23,38 | 0,26% | 65,00 |
| 07.10.2025 | 22,86 | 23,32 | 22,82 | 23,32 | -0,51% | 775,00 |
| 06.10.2025 | 23,64 | 23,64 | 22,90 | 23,44 | -0,17% | 1.681,00 |
| 03.10.2025 | 22,88 | 23,60 | 22,76 | 23,48 | 2,09% | 1.909,00 |
| 02.10.2025 | 21,98 | 23,06 | 21,98 | 23,00 | 4,36% | 1.070,00 |
| 01.10.2025 | 21,34 | 22,04 | 21,34 | 22,04 | 3,28% | 87,00 |
| 30.09.2025 | 20,84 | 21,36 | 20,84 | 21,34 | 1,81% | 6.435,00 |
| 29.09.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 2,04% | 9,00 |
| 26.09.2025 | 20,72 | 20,72 | 20,54 | 20,54 | -1,15% | 115,00 |
| 25.09.2025 | 20,76 | 20,88 | 20,76 | 20,78 | 1,07% | 400,00 |
| 24.09.2025 | 20,34 | 20,80 | 20,34 | 20,56 | 0,49% | 870,00 |
| 23.09.2025 | 20,68 | 21,20 | 20,38 | 20,46 | -1,63% | 503,00 |
| 22.09.2025 | 21,52 | 21,52 | 20,36 | 20,80 | -4,76% | 6.133,00 |
| 19.09.2025 | 22,12 | 22,12 | 21,84 | 21,84 | -1,80% | 8,00 |
| 18.09.2025 | 21,46 | 22,24 | 21,46 | 22,24 | 3,54% | 12.602,00 |
| 17.09.2025 | 21,22 | 21,48 | 21,22 | 21,48 | 0,94% | 105,00 |
| 16.09.2025 | 20,76 | 21,46 | 20,72 | 21,28 | 2,11% | 8.584,00 |
| 15.09.2025 | 18,31 | 21,00 | 18,31 | 20,84 | 10,85% | 9.700,00 |
| 12.09.2025 | 18,06 | 18,91 | 18,04 | 18,80 | 3,75% | 12.532,00 |
| 11.09.2025 | 18,51 | 18,64 | 18,12 | 18,12 | -1,58% | 64.785,00 |
| 10.09.2025 | 18,21 | 18,62 | 18,21 | 18,41 | 0,16% | 6.539,00 |
| 09.09.2025 | 18,73 | 18,89 | 17,83 | 18,38 | -2,16% | 24.058,00 |
| 08.09.2025 | 19,07 | 19,78 | 18,63 | 18,79 | 0,35% | 1.948,00 |
| 05.09.2025 | 17,35 | 18,94 | 17,35 | 18,72 | 7,52% | 1.135,00 |
| 04.09.2025 | 16,50 | 17,62 | 16,50 | 17,41 | 8,14% | 8.387,00 |
| 03.09.2025 | 15,78 | 16,20 | 15,78 | 16,10 | 1,19% | 1.117,00 |
| 02.09.2025 | 18,01 | 18,02 | 15,69 | 15,91 | -17,09% | 27.547,00 |
| 01.09.2025 | 22,82 | 22,82 | 19,19 | 19,19 | -15,46% | 229,00 |
| 29.08.2025 | 22,96 | 22,96 | 22,60 | 22,70 | -1,82% | 3.053,00 |
| 28.08.2025 | 23,00 | 23,76 | 23,00 | 23,12 | -0,77% | 23,00 |
| 27.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,13% | - |
| 26.08.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | - |
| 25.08.2025 | 23,30 | 23,30 | 23,00 | 23,00 | 2,13% | 2,00 |
| 22.08.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,71% | - |
| 21.08.2025 | 23,56 | 23,56 | 22,68 | 22,68 | -3,65% | 15.025,00 |
| 20.08.2025 | 23,52 | 24,12 | 23,52 | 23,54 | 0,00% | 450,00 |
| 19.08.2025 | 23,48 | 24,22 | 23,48 | 23,54 | -0,34% | 2.228,00 |
| 18.08.2025 | 22,82 | 24,22 | 22,82 | 23,62 | 6,78% | 2.418,00 |
| 15.08.2025 | 21,06 | 22,12 | 21,06 | 22,12 | 4,05% | 4.200,00 |
| 14.08.2025 | 21,42 | 21,42 | 21,26 | 21,26 | -1,94% | 33,00 |
| 13.08.2025 | 21,40 | 21,96 | 20,90 | 21,68 | 1,88% | 676,00 |
| 12.08.2025 | 21,02 | 21,38 | 21,02 | 21,28 | 1,72% | 21.483,00 |
| 11.08.2025 | 22,68 | 22,68 | 20,68 | 20,92 | -7,76% | 1.333,00 |
| 08.08.2025 | 20,30 | 23,06 | 19,80 | 22,68 | 10,42% | 44.177,00 |
| 07.08.2025 | 18,87 | 20,60 | 18,87 | 20,54 | 7,54% | 134,00 |
| 06.08.2025 | 19,24 | 19,24 | 19,10 | 19,10 | -0,57% | 50,00 |
| 05.08.2025 | 19,46 | 19,46 | 19,00 | 19,21 | -1,13% | 719,00 |
| 04.08.2025 | 19,46 | 19,76 | 19,17 | 19,43 | 0,83% | 40.885,00 |
| 01.08.2025 | 19,90 | 19,90 | 19,27 | 19,27 | -5,63% | 268,00 |
| 31.07.2025 | 20,80 | 20,80 | 20,42 | 20,42 | -2,39% | 1.240,00 |
| 30.07.2025 | 20,78 | 20,92 | 20,78 | 20,92 | 0,00% | 239,00 |
| 29.07.2025 | 20,94 | 20,94 | 20,92 | 20,92 | -1,78% | 100,00 |
| 28.07.2025 | 21,34 | 21,66 | 21,16 | 21,30 | 2,70% | 422,00 |
| 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 |