22,900€
6,02%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,90 | 22,90 | 22,60 | 22,90 | 6,02% | - |
| 14.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 06.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 30.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 26.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 25.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 22.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 17.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 15.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 11.09.2025 | 24,50 | 24,80 | 24,40 | 24,70 | -2,76% | - |
| 10.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 08.09.2025 | 26,70 | 26,80 | 26,00 | 26,20 | -3,68% | - |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 04.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 29.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 28.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 27.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 26.08.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | 710,00 |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 22.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 21.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 20.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 18.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -7,86% | - |
| 15.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 14.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 13.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 12.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 08.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 06.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 05.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 04.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 01.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 30.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 29.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 28.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | - |
| 25.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 23.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 11.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | 62,00 |
| 10.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 09.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 08.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 07.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 03.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 02.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 01.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 30.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 27.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 25.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 20.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 19.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 18.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 17.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 13.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 12.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 11.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 10.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 09.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 04.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 03.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 30.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | - |
| 29.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |