48,050€
3,29%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,03 | 48,04 | 47,86 | 48,02 | 3,22% | 50,00 |
| 17.04.2024 | 46,94 | 46,94 | 46,52 | 46,52 | -2,10% | 55,00 |
| 16.04.2024 | 47,72 | 47,72 | 46,20 | 47,52 | -1,00% | 1.198,00 |
| 15.04.2024 | 49,20 | 49,20 | 47,82 | 48,00 | -2,08% | 1.386,00 |
| 12.04.2024 | 50,05 | 50,60 | 49,02 | 49,02 | -2,06% | 153,00 |
| 11.04.2024 | 50,25 | 50,60 | 49,70 | 50,05 | 0,10% | 168,00 |
| 10.04.2024 | 50,80 | 51,40 | 50,00 | 50,00 | -1,67% | 230,00 |
| 09.04.2024 | 49,76 | 51,30 | 49,76 | 50,85 | 1,40% | 458,00 |
| 08.04.2024 | 49,46 | 50,15 | 49,46 | 50,15 | 0,00% | 410,00 |
| 05.04.2024 | 51,05 | 51,05 | 49,98 | 50,15 | -1,67% | 516,00 |
| 04.04.2024 | 49,30 | 51,90 | 49,30 | 51,00 | 3,24% | 562,00 |
| 03.04.2024 | 50,25 | 50,25 | 48,80 | 49,40 | -1,79% | 250,00 |
| 02.04.2024 | 54,00 | 54,00 | 50,05 | 50,30 | -6,59% | 1.187,00 |
| 28.03.2024 | 57,05 | 57,05 | 53,55 | 53,85 | -4,01% | 383,00 |
| 27.03.2024 | 56,25 | 59,00 | 54,05 | 56,10 | 2,94% | 2.869,00 |
| 26.03.2024 | 53,75 | 54,50 | 53,45 | 54,50 | 3,81% | 684,00 |
| 25.03.2024 | 54,75 | 54,75 | 52,50 | 52,50 | -4,28% | 200,00 |
| 22.03.2024 | 53,95 | 54,85 | 53,95 | 54,85 | -0,81% | 151,00 |
| 21.03.2024 | 54,30 | 55,30 | 54,30 | 55,30 | 1,28% | 166,00 |
| 20.03.2024 | 54,60 | 54,80 | 53,25 | 54,60 | 0,74% | 2.055,00 |
| 19.03.2024 | 54,80 | 54,80 | 54,00 | 54,20 | -0,64% | 661,00 |
| 18.03.2024 | 54,90 | 54,90 | 54,35 | 54,55 | 0,00% | 260,00 |
| 15.03.2024 | 56,45 | 56,50 | 54,55 | 54,55 | -3,28% | 387,00 |
| 14.03.2024 | 57,35 | 57,95 | 56,35 | 56,40 | -2,08% | 176,00 |
| 13.03.2024 | 58,95 | 58,95 | 57,35 | 57,60 | -2,54% | 115,00 |
| 12.03.2024 | 58,05 | 60,60 | 58,05 | 59,10 | 1,98% | 315,00 |
| 11.03.2024 | 56,70 | 58,10 | 56,50 | 57,95 | 1,58% | 338,00 |
| 08.03.2024 | 57,15 | 58,15 | 57,05 | 57,05 | -1,13% | 108,00 |
| 07.03.2024 | 55,95 | 57,70 | 55,85 | 57,70 | 3,59% | 167,00 |
| 06.03.2024 | 55,05 | 57,30 | 55,05 | 55,70 | 1,55% | 157,00 |
| 05.03.2024 | 56,20 | 56,20 | 54,85 | 54,85 | -3,69% | 200,00 |
| 04.03.2024 | 59,00 | 60,05 | 56,75 | 56,95 | -3,39% | 2.107,00 |
| 01.03.2024 | 55,15 | 58,95 | 55,15 | 58,95 | 6,12% | 1.727,00 |
| 29.02.2024 | 50,55 | 56,60 | 50,30 | 55,55 | 13,60% | 3.603,00 |
| 28.02.2024 | 50,55 | 51,00 | 48,82 | 48,90 | -2,78% | 603,00 |
| 27.02.2024 | 49,34 | 50,30 | 48,82 | 50,30 | 1,86% | 506,00 |
| 26.02.2024 | 47,76 | 50,00 | 47,76 | 49,38 | 2,66% | 143,00 |
| 23.02.2024 | 49,46 | 49,46 | 47,66 | 48,10 | -1,96% | 197,00 |
| 22.02.2024 | 48,90 | 49,40 | 47,60 | 49,06 | 0,29% | 351,00 |
| 21.02.2024 | 50,00 | 50,10 | 48,00 | 48,92 | -6,91% | 3.928,00 |
| 20.02.2024 | 52,15 | 52,65 | 52,15 | 52,55 | 0,38% | 422,00 |
| 19.02.2024 | 53,90 | 53,90 | 52,35 | 52,35 | -3,32% | 561,00 |
| 16.02.2024 | 53,55 | 54,60 | 53,55 | 54,15 | 1,59% | 340,00 |
| 15.02.2024 | 54,85 | 54,85 | 53,30 | 53,30 | -2,65% | 421,00 |
| 14.02.2024 | 52,55 | 55,00 | 52,55 | 54,75 | 3,40% | 1.566,00 |
| 13.02.2024 | 54,55 | 54,80 | 52,80 | 52,95 | -2,75% | 2.419,00 |
| 12.02.2024 | 53,00 | 54,75 | 53,00 | 54,45 | 4,11% | 554,00 |
| 09.02.2024 | 52,90 | 52,95 | 52,30 | 52,30 | -0,85% | 120,00 |
| 08.02.2024 | 50,75 | 53,30 | 50,75 | 52,75 | 3,33% | 1.337,00 |
| 07.02.2024 | 48,20 | 51,30 | 47,90 | 51,05 | 9,83% | 2.051,00 |
| 06.02.2024 | 46,30 | 46,82 | 45,60 | 46,48 | -1,27% | 485,00 |
| 05.02.2024 | 47,80 | 47,80 | 46,94 | 47,08 | -2,36% | 373,00 |
| 02.02.2024 | 47,50 | 49,00 | 47,50 | 48,22 | 1,64% | 285,00 |
| 01.02.2024 | 47,62 | 47,74 | 46,80 | 47,44 | -0,13% | 406,00 |
| 31.01.2024 | 47,08 | 47,96 | 47,08 | 47,50 | 0,59% | 505,00 |
| 30.01.2024 | 48,32 | 48,32 | 47,16 | 47,22 | -1,71% | 70,00 |
| 29.01.2024 | 48,00 | 48,04 | 46,72 | 48,04 | 0,08% | 797,00 |
| 26.01.2024 | 47,40 | 48,10 | 47,40 | 48,00 | 0,17% | 924,00 |
| 25.01.2024 | 49,74 | 49,74 | 47,46 | 47,92 | -5,48% | 630,00 |
| 24.01.2024 | 49,00 | 50,70 | 49,00 | 50,70 | 3,47% | 2.221,00 |
| 23.01.2024 | 48,52 | 49,38 | 48,52 | 49,00 | 1,66% | 76,00 |
| 22.01.2024 | 47,00 | 48,20 | 46,82 | 48,20 | 4,97% | 285,00 |
| 19.01.2024 | 48,12 | 48,80 | 45,92 | 45,92 | -4,37% | 270,00 |
| 18.01.2024 | 45,64 | 48,40 | 45,64 | 48,02 | 5,31% | 491,00 |
| 17.01.2024 | 49,08 | 49,08 | 45,40 | 45,60 | -7,92% | 3.565,00 |
| 16.01.2024 | 50,90 | 50,90 | 48,78 | 49,52 | -2,81% | 1.446,00 |
| 15.01.2024 | 52,60 | 52,95 | 50,95 | 50,95 | -2,95% | 630,00 |
| 12.01.2024 | 54,05 | 54,05 | 52,50 | 52,50 | -3,40% | 190,00 |
| 11.01.2024 | 54,60 | 55,75 | 53,65 | 54,35 | 0,28% | 775,00 |
| 10.01.2024 | 55,45 | 55,45 | 54,20 | 54,20 | -1,81% | 110,00 |
| 09.01.2024 | 56,05 | 56,45 | 55,20 | 55,20 | -1,78% | 163,00 |
| 08.01.2024 | 56,35 | 56,40 | 55,05 | 56,20 | -0,88% | 2.624,00 |
| 05.01.2024 | 56,55 | 56,70 | 54,25 | 56,70 | 0,53% | 832,00 |
| 04.01.2024 | 56,25 | 56,50 | 56,25 | 56,40 | 2,36% | 734,00 |
| 03.01.2024 | 59,25 | 59,25 | 55,10 | 55,10 | -7,16% | 255,00 |
| 02.01.2024 | 60,40 | 60,60 | 59,35 | 59,35 | -1,17% | 259,00 |
| 29.12.2023 | 58,75 | 60,05 | 58,75 | 60,05 | 1,78% | 435,00 |
| 28.12.2023 | 59,30 | 60,20 | 58,65 | 59,00 | -0,51% | 510,00 |
| 27.12.2023 | 57,85 | 60,25 | 57,85 | 59,30 | 2,60% | 2.210,00 |
| 22.12.2023 | 58,00 | 58,00 | 57,50 | 57,80 | -1,11% | 145,00 |
| 21.12.2023 | 55,25 | 58,45 | 55,25 | 58,45 | 5,70% | 176,00 |
| 20.12.2023 | 53,80 | 57,00 | 53,80 | 55,30 | 2,41% | 1.302,00 |
| 19.12.2023 | 54,85 | 55,10 | 53,60 | 54,00 | -1,91% | 472,00 |
| 18.12.2023 | 58,45 | 59,55 | 52,60 | 55,05 | -5,33% | 2.004,00 |
| 15.12.2023 | 56,70 | 58,35 | 56,70 | 58,15 | 2,02% | 825,00 |
| 14.12.2023 | 53,05 | 58,00 | 53,05 | 57,00 | 7,75% | 1.452,00 |
| 13.12.2023 | 57,45 | 57,45 | 51,90 | 52,90 | -7,84% | 889,00 |
| 12.12.2023 | 59,95 | 59,95 | 57,30 | 57,40 | -5,20% | 750,00 |
| 11.12.2023 | 60,85 | 60,85 | 59,45 | 60,55 | -1,38% | 177,00 |
| 08.12.2023 | 61,35 | 62,80 | 61,00 | 61,40 | 0,24% | 1.109,00 |
| 07.12.2023 | 61,30 | 61,55 | 60,45 | 61,25 | -0,16% | 271,00 |
| 06.12.2023 | 61,20 | 62,35 | 60,80 | 61,35 | 0,00% | 1.360,00 |
| 05.12.2023 | 59,20 | 61,55 | 59,00 | 61,35 | 3,28% | 660,00 |
| 04.12.2023 | 57,15 | 59,90 | 57,15 | 59,40 | 3,66% | 168,00 |
| 01.12.2023 | 55,25 | 57,30 | 55,25 | 57,30 | 3,62% | 397,00 |
| 30.11.2023 | 55,00 | 55,30 | 54,25 | 55,30 | 0,00% | 190,00 |
| 29.11.2023 | 53,30 | 55,30 | 53,30 | 55,30 | 3,36% | 243,00 |
| 28.11.2023 | 54,05 | 54,05 | 53,50 | 53,50 | -0,93% | 40,00 |
| 27.11.2023 | 57,75 | 57,80 | 54,00 | 54,00 | -6,09% | 135,00 |
| 24.11.2023 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | 103,00 |