22,900€
-0,43%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 250,00 |
| 11.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 10.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.12.2025 | 25,60 | 25,80 | 22,40 | 22,40 | -13,85% | 1.220,00 |
| 08.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 05.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 04.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 01.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 33,00 |
| 28.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 26.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 25.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 21.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 19.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.11.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | 277,00 |
| 17.11.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -4,17% | 946,00 |
| 14.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 12.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 11.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 10.11.2025 | 23,20 | 23,80 | 23,20 | 23,60 | 1,72% | 787,00 |
| 07.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 06.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 04.11.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 159,00 |
| 03.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 31.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 29.10.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 250,00 |
| 28.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 24.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 21.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 20.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 17.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 16.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | 150,00 |
| 15.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 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% | - |