63,325€
-1,36%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2026 | 36,26 | 37,00 | 36,04 | 36,04 | -0,06% | 1.152,00 |
| 17.03.2026 | 34,00 | 36,20 | 33,80 | 36,06 | 7,83% | 1.340,00 |
| 16.03.2026 | 33,90 | 34,38 | 33,44 | 33,44 | -1,42% | 960,00 |
| 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 |