18,450€
-0,27%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 18,15 | 18,25 | 18,00 | 18,15 | -1,89% | - |
| 15.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 14.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 13.04.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,75% | 2.787,00 |
| 10.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 09.04.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -4,17% | 250,00 |
| 08.04.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 0,52% | 235,00 |
| 07.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 02.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 01.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 31.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 30.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 26.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 24.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 23.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 20.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 19.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 17.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 16.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 13.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 12.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 11.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 7,55% | - |
| 09.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -6,47% | - |
| 06.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 05.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 04.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 03.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 12,00 |
| 02.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -11,24% | - |
| 27.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 26.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 25.02.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 1,19% | 484,00 |
| 24.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -11,11% | - |
| 23.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 20.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 19.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 17.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 13.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 12.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 09.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 06.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 05.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 04.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 02.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 30.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 29.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 28.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | 185,00 |
| 23.01.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 8,93% | 2.448,00 |
| 22.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 21.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 20.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 12.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 10,00 |
| 07.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 06.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 05.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 02.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 30.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.12.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | 250,00 |
| 17.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 15.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 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% | - |