54,675€
-0,59%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 54,45 | 57,13 | 54,30 | 54,73 | -0,50% | 52,00 |
| 07.08.2026 | 54,70 | 55,00 | 54,70 | 55,00 | 0,09% | 150,00 |
| 06.08.2026 | 53,40 | 55,10 | 53,20 | 54,95 | 2,71% | 920,00 |
| 05.08.2026 | 55,30 | 55,30 | 53,35 | 53,50 | -2,55% | 2.080,00 |
| 04.08.2026 | 52,25 | 54,90 | 52,25 | 54,90 | 6,81% | 1.260,00 |
| 03.08.2026 | 54,10 | 54,10 | 51,00 | 51,40 | -9,98% | 242,00 |
| 31.07.2026 | 56,35 | 57,10 | 56,10 | 57,10 | 9,28% | 350,00 |
| 30.07.2026 | 52,85 | 53,15 | 52,25 | 52,25 | -3,78% | 1.000,00 |
| 29.07.2026 | 50,85 | 54,75 | 50,70 | 54,30 | 6,68% | 527,00 |
| 28.07.2026 | 56,25 | 56,25 | 50,75 | 50,90 | -8,86% | 2.319,00 |
| 27.07.2026 | 57,75 | 57,80 | 55,35 | 55,85 | -3,29% | 1.226,00 |
| 24.07.2026 | 58,10 | 58,55 | 57,70 | 57,75 | -1,79% | 495,00 |
| 23.07.2026 | 59,45 | 61,20 | 58,80 | 58,80 | -0,76% | 610,00 |
| 22.07.2026 | 60,00 | 60,70 | 57,35 | 59,25 | -0,92% | 1.725,00 |
| 21.07.2026 | 59,65 | 59,85 | 58,25 | 59,80 | 0,25% | 1.900,00 |
| 20.07.2026 | 61,95 | 63,00 | 59,40 | 59,65 | -3,56% | 1.772,00 |
| 17.07.2026 | 63,15 | 66,20 | 61,85 | 61,85 | -2,21% | 639,00 |
| 16.07.2026 | 61,65 | 64,15 | 58,15 | 63,25 | 2,02% | 2.153,00 |
| 15.07.2026 | 64,05 | 65,20 | 61,40 | 62,00 | -2,44% | 2.752,00 |
| 14.07.2026 | 56,95 | 65,00 | 56,95 | 63,55 | 11,98% | 1.759,00 |
| 13.07.2026 | 52,55 | 57,05 | 52,55 | 56,75 | 6,97% | 570,00 |
| 10.07.2026 | 55,10 | 55,50 | 53,05 | 53,05 | -4,07% | 401,00 |
| 09.07.2026 | 54,65 | 55,35 | 54,40 | 55,30 | 0,91% | 490,00 |
| 08.07.2026 | 53,05 | 54,90 | 53,00 | 54,80 | 1,67% | 2.139,00 |
| 07.07.2026 | 57,15 | 57,20 | 53,30 | 53,90 | -6,99% | 422,00 |
| 06.07.2026 | 59,70 | 59,70 | 57,00 | 57,95 | -2,69% | 16,00 |
| 03.07.2026 | 59,30 | 59,55 | 59,30 | 59,55 | 3,75% | 100,00 |
| 02.07.2026 | 60,05 | 60,05 | 57,40 | 57,40 | -5,90% | 250,00 |
| 01.07.2026 | 63,10 | 63,40 | 61,00 | 61,00 | -4,16% | 1.441,00 |
| 30.06.2026 | 57,15 | 63,90 | 57,10 | 63,65 | 10,31% | 904,00 |
| 29.06.2026 | 54,40 | 57,70 | 54,40 | 57,70 | 6,95% | 1.245,00 |
| 26.06.2026 | 50,85 | 54,65 | 50,85 | 53,95 | 5,78% | 290,00 |
| 25.06.2026 | 51,10 | 51,40 | 51,00 | 51,00 | -3,59% | 1.420,00 |
| 24.06.2026 | 53,25 | 53,50 | 52,90 | 52,90 | -0,66% | 1.100,00 |
| 23.06.2026 | 57,05 | 57,05 | 53,15 | 53,25 | -7,71% | 2.065,00 |
| 22.06.2026 | 58,95 | 58,95 | 57,70 | 57,70 | -3,11% | 3,00 |
| 19.06.2026 | 55,05 | 59,55 | 55,05 | 59,55 | 9,77% | 302,00 |
| 18.06.2026 | 53,75 | 54,40 | 53,75 | 54,25 | 2,17% | 220,00 |
| 17.06.2026 | 51,65 | 53,60 | 51,65 | 53,10 | 2,51% | 304,00 |
| 16.06.2026 | 48,66 | 53,20 | 48,66 | 51,80 | 6,98% | 870,00 |
| 15.06.2026 | 49,50 | 51,20 | 48,42 | 48,42 | -2,18% | 1.795,00 |
| 12.06.2026 | 48,54 | 49,60 | 48,16 | 49,50 | 3,51% | 359,00 |
| 11.06.2026 | 48,44 | 49,40 | 47,06 | 47,82 | -0,83% | 4.592,00 |
| 10.06.2026 | 50,75 | 51,40 | 48,18 | 48,22 | -4,99% | 1.660,00 |
| 09.06.2026 | 56,60 | 56,60 | 49,40 | 50,75 | -10,34% | 1.995,00 |
| 08.06.2026 | 57,25 | 57,95 | 56,60 | 56,60 | 0,98% | 2.794,00 |
| 05.06.2026 | 62,15 | 62,15 | 56,05 | 56,05 | -9,96% | 2.768,00 |
| 04.06.2026 | 63,80 | 63,80 | 62,00 | 62,25 | -2,89% | 404,00 |
| 03.06.2026 | 64,25 | 64,25 | 64,10 | 64,10 | 0,16% | 100,00 |
| 02.06.2026 | 64,85 | 65,35 | 64,00 | 64,00 | -1,08% | 731,00 |
| 01.06.2026 | 65,35 | 66,55 | 64,70 | 64,70 | -0,84% | 965,00 |
| 29.05.2026 | 68,25 | 68,30 | 65,25 | 65,25 | -3,55% | 552,00 |
| 28.05.2026 | 66,65 | 68,15 | 66,65 | 67,65 | 1,35% | 962,00 |
| 27.05.2026 | 68,80 | 68,85 | 66,65 | 66,75 | -1,62% | 1.251,00 |
| 26.05.2026 | 66,60 | 68,10 | 66,35 | 67,85 | 2,18% | 291,00 |
| 25.05.2026 | 67,45 | 67,75 | 66,40 | 66,40 | 0,08% | 1.152,00 |
| 22.05.2026 | 64,85 | 67,35 | 64,85 | 66,35 | 6,59% | 1.826,00 |
| 21.05.2026 | 62,10 | 62,25 | 62,10 | 62,25 | -0,40% | 11,00 |
| 20.05.2026 | 61,70 | 62,55 | 59,25 | 62,50 | 0,81% | 1.735,00 |
| 19.05.2026 | 67,65 | 67,65 | 60,25 | 62,00 | -8,96% | 4.829,00 |
| 18.05.2026 | 63,55 | 70,00 | 63,50 | 68,10 | 6,91% | 1.858,00 |
| 15.05.2026 | 63,30 | 65,00 | 62,95 | 63,70 | -0,78% | 835,00 |
| 14.05.2026 | 56,90 | 65,00 | 56,90 | 64,20 | 14,54% | 1.890,00 |
| 13.05.2026 | 58,70 | 61,35 | 53,35 | 56,05 | -5,48% | 7.076,00 |
| 12.05.2026 | 62,50 | 62,50 | 58,75 | 59,30 | -5,12% | 2.637,00 |
| 11.05.2026 | 63,30 | 63,50 | 61,85 | 62,50 | 0,32% | 3.731,00 |
| 08.05.2026 | 59,10 | 62,60 | 59,10 | 62,30 | 5,33% | 1.289,00 |
| 07.05.2026 | 58,10 | 60,00 | 58,10 | 59,15 | 1,98% | 319,00 |
| 06.05.2026 | 60,35 | 60,60 | 56,15 | 58,00 | -2,77% | 2.640,00 |
| 05.05.2026 | 54,80 | 60,75 | 54,80 | 59,65 | 10,26% | 4.239,00 |
| 04.05.2026 | 55,10 | 56,30 | 54,10 | 54,10 | -1,01% | 9.880,00 |
| 30.04.2026 | 52,65 | 55,00 | 52,65 | 54,65 | 3,90% | 4.956,00 |
| 29.04.2026 | 52,15 | 54,10 | 52,15 | 52,60 | 1,45% | 955,00 |
| 28.04.2026 | 50,10 | 52,00 | 50,10 | 51,85 | 3,29% | 881,00 |
| 27.04.2026 | 51,95 | 53,20 | 50,20 | 50,20 | -3,28% | 796,00 |
| 24.04.2026 | 49,62 | 52,55 | 49,62 | 51,90 | 5,02% | 3.076,00 |
| 23.04.2026 | 47,72 | 50,35 | 47,72 | 49,42 | 2,57% | 5.761,00 |
| 22.04.2026 | 48,70 | 49,02 | 48,18 | 48,18 | -0,45% | 45,00 |
| 21.04.2026 | 47,74 | 48,52 | 47,74 | 48,40 | 2,11% | 1.259,00 |
| 20.04.2026 | 49,36 | 49,54 | 47,40 | 47,40 | -0,25% | 1.535,00 |
| 17.04.2026 | 51,30 | 51,30 | 46,60 | 47,52 | -5,81% | 4.210,00 |
| 16.04.2026 | 52,35 | 52,35 | 50,45 | 50,45 | -2,89% | 401,00 |
| 15.04.2026 | 48,84 | 52,55 | 48,84 | 51,95 | 5,98% | 3.526,00 |
| 14.04.2026 | 45,14 | 49,20 | 45,14 | 49,02 | 8,64% | 3.848,00 |
| 13.04.2026 | 47,08 | 47,28 | 45,12 | 45,12 | -2,30% | 1.870,00 |
| 10.04.2026 | 47,60 | 48,16 | 46,18 | 46,18 | -4,03% | 198,00 |
| 09.04.2026 | 48,70 | 49,00 | 47,20 | 48,12 | -1,15% | 936,00 |
| 08.04.2026 | 45,98 | 48,68 | 43,60 | 48,68 | 5,41% | 2.920,00 |
| 07.04.2026 | 47,24 | 47,24 | 46,18 | 46,18 | -3,06% | 294,00 |
| 02.04.2026 | 47,92 | 47,92 | 46,16 | 47,64 | -1,93% | 1.340,00 |
| 01.04.2026 | 47,36 | 48,80 | 47,32 | 48,58 | 4,16% | 2.491,00 |
| 31.03.2026 | 44,92 | 46,80 | 44,00 | 46,64 | 3,60% | 1.971,00 |
| 30.03.2026 | 46,46 | 47,24 | 44,12 | 45,02 | -3,18% | 10.525,00 |
| 27.03.2026 | 44,00 | 47,66 | 43,44 | 46,50 | 5,78% | 2.335,00 |
| 26.03.2026 | 39,90 | 44,00 | 39,90 | 43,96 | 9,46% | 2.447,00 |
| 25.03.2026 | 38,20 | 40,70 | 38,20 | 40,16 | 9,67% | 12.679,00 |
| 24.03.2026 | 37,76 | 37,76 | 36,62 | 36,62 | -4,39% | 313,00 |
| 23.03.2026 | 38,44 | 40,14 | 37,94 | 38,30 | -2,00% | 2.332,00 |
| 20.03.2026 | 36,44 | 40,00 | 36,44 | 39,08 | 6,25% | 12.453,00 |
| 19.03.2026 | 35,54 | 36,78 | 34,14 | 36,78 | 2,05% | 608,00 |