13,450€
0,67%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,32 | 13,57 | 12,86 | 13,55 | 0,97% | 13.260,00 |
| 19.12.2024 | 13,77 | 13,93 | 13,29 | 13,42 | -2,54% | 17.781,00 |
| 18.12.2024 | 13,85 | 14,61 | 13,76 | 13,77 | -1,04% | 24.286,00 |
| 17.12.2024 | 13,47 | 14,01 | 13,29 | 13,92 | 2,92% | 13.012,00 |
| 16.12.2024 | 14,17 | 14,18 | 13,14 | 13,52 | -4,25% | 12.022,00 |
| 13.12.2024 | 14,50 | 14,64 | 14,12 | 14,12 | -2,79% | 7.643,00 |
| 12.12.2024 | 14,91 | 15,03 | 14,46 | 14,53 | -2,68% | 11.375,00 |
| 11.12.2024 | 15,06 | 15,31 | 14,91 | 14,93 | -1,09% | 10.451,00 |
| 10.12.2024 | 14,81 | 15,14 | 14,59 | 15,09 | 1,48% | 8.144,00 |
| 09.12.2024 | 14,35 | 15,25 | 14,19 | 14,87 | 3,70% | 17.210,00 |
| 06.12.2024 | 13,92 | 14,45 | 13,74 | 14,34 | 3,09% | 13.697,00 |
| 05.12.2024 | 13,41 | 14,41 | 13,33 | 13,91 | 3,84% | 30.192,00 |
| 04.12.2024 | 12,73 | 13,87 | 12,70 | 13,40 | 4,65% | 7.057,00 |
| 03.12.2024 | 13,38 | 13,59 | 12,60 | 12,80 | -4,58% | 31.059,00 |
| 02.12.2024 | 13,53 | 13,75 | 13,10 | 13,42 | -1,47% | 10.580,00 |
| 29.11.2024 | 13,18 | 13,72 | 13,18 | 13,62 | 2,45% | 4.178,00 |
| 28.11.2024 | 13,27 | 13,53 | 13,04 | 13,29 | 0,26% | 7.351,00 |
| 27.11.2024 | 12,87 | 13,27 | 12,77 | 13,26 | 2,28% | 5.780,00 |
| 26.11.2024 | 13,25 | 13,37 | 12,79 | 12,96 | -2,85% | 11.254,00 |
| 25.11.2024 | 11,91 | 13,49 | 11,89 | 13,34 | 11,82% | 56.358,00 |
| 22.11.2024 | 11,58 | 11,94 | 11,43 | 11,93 | 1,88% | 7.714,00 |
| 21.11.2024 | 12,08 | 12,10 | 11,33 | 11,71 | -2,62% | 14.740,00 |
| 20.11.2024 | 12,34 | 12,34 | 11,99 | 12,03 | -2,35% | 6.975,00 |
| 19.11.2024 | 12,74 | 12,97 | 12,07 | 12,32 | -2,92% | 4.984,00 |
| 18.11.2024 | 12,06 | 12,80 | 11,83 | 12,69 | 5,93% | 15.338,00 |
| 15.11.2024 | 11,75 | 12,23 | 11,37 | 11,98 | 2,22% | 11.198,00 |
| 14.11.2024 | 11,00 | 13,25 | 10,94 | 11,72 | -15,75% | 74.993,00 |
| 13.11.2024 | 13,61 | 13,95 | 13,42 | 13,91 | 1,09% | 27.613,00 |
| 12.11.2024 | 14,28 | 14,42 | 13,53 | 13,76 | -4,94% | 15.923,00 |
| 11.11.2024 | 14,26 | 14,71 | 14,18 | 14,47 | 2,08% | 14.813,00 |
| 08.11.2024 | 14,10 | 14,51 | 13,98 | 14,18 | 0,85% | 8.392,00 |
| 07.11.2024 | 13,81 | 14,31 | 13,36 | 14,06 | 1,41% | 16.302,00 |
| 06.11.2024 | 15,12 | 15,12 | 13,20 | 13,86 | -9,08% | 27.897,00 |
| 05.11.2024 | 15,76 | 15,88 | 15,20 | 15,25 | -3,02% | 12.876,00 |
| 04.11.2024 | 15,85 | 16,00 | 15,61 | 15,72 | -0,32% | 8.657,00 |
| 01.11.2024 | 16,09 | 16,12 | 15,49 | 15,77 | -1,74% | 7.276,00 |
| 31.10.2024 | 16,41 | 16,53 | 15,97 | 16,05 | -2,96% | 5.938,00 |
| 30.10.2024 | 16,42 | 16,65 | 16,07 | 16,54 | 0,88% | 14.700,00 |
| 29.10.2024 | 16,96 | 16,98 | 16,39 | 16,40 | -3,25% | 14.184,00 |
| 28.10.2024 | 16,85 | 17,03 | 16,16 | 16,95 | 1,74% | 7.667,00 |
| 25.10.2024 | 15,45 | 16,76 | 15,41 | 16,66 | 8,04% | 14.965,00 |
| 24.10.2024 | 14,97 | 15,53 | 14,62 | 15,42 | 3,14% | 8.397,00 |
| 23.10.2024 | 14,61 | 15,47 | 14,40 | 14,95 | 0,61% | 38.294,00 |
| 22.10.2024 | 14,87 | 14,96 | 14,69 | 14,86 | 0,10% | 6.841,00 |
| 21.10.2024 | 14,93 | 15,29 | 14,71 | 14,84 | -0,70% | 10.518,00 |
| 18.10.2024 | 15,05 | 15,60 | 14,94 | 14,95 | -0,53% | 6.780,00 |
| 17.10.2024 | 15,28 | 15,48 | 14,97 | 15,03 | -2,05% | 11.044,00 |
| 16.10.2024 | 15,68 | 15,95 | 15,27 | 15,34 | -2,60% | 8.489,00 |
| 15.10.2024 | 16,39 | 16,39 | 15,58 | 15,75 | -3,26% | 11.449,00 |
| 14.10.2024 | 16,45 | 16,65 | 16,14 | 16,28 | -1,27% | 19.989,00 |
| 11.10.2024 | 16,67 | 17,09 | 16,34 | 16,49 | -1,11% | 11.605,00 |
| 10.10.2024 | 16,62 | 17,05 | 16,46 | 16,68 | -4,28% | 17.741,00 |
| 09.10.2024 | 17,53 | 17,53 | 17,17 | 17,42 | -0,26% | 11.856,00 |
| 08.10.2024 | 17,90 | 17,93 | 17,38 | 17,47 | -3,08% | 11.696,00 |
| 07.10.2024 | 17,58 | 18,21 | 17,28 | 18,02 | 2,62% | 10.937,00 |
| 04.10.2024 | 17,38 | 17,71 | 17,29 | 17,56 | 1,24% | 4.836,00 |
| 03.10.2024 | 17,78 | 17,97 | 17,27 | 17,35 | -3,50% | 12.110,00 |
| 02.10.2024 | 18,33 | 18,52 | 17,67 | 17,98 | -1,99% | 9.850,00 |
| 01.10.2024 | 18,14 | 18,77 | 18,03 | 18,34 | 1,44% | 26.797,00 |
| 30.09.2024 | 18,48 | 19,04 | 17,84 | 18,08 | -2,03% | 11.646,00 |
| 27.09.2024 | 17,63 | 18,55 | 17,58 | 18,46 | 4,00% | 5.791,00 |
| 26.09.2024 | 17,40 | 18,12 | 17,34 | 17,75 | 1,52% | 16.487,00 |
| 25.09.2024 | 17,54 | 18,08 | 17,19 | 17,48 | -1,10% | 17.475,00 |
| 24.09.2024 | 18,07 | 18,44 | 17,47 | 17,68 | -1,26% | 4.924,00 |
| 23.09.2024 | 17,67 | 18,15 | 17,37 | 17,90 | 0,99% | 17.610,00 |
| 20.09.2024 | 18,02 | 18,06 | 17,20 | 17,73 | -1,99% | 19.737,00 |
| 19.09.2024 | 19,38 | 19,38 | 17,89 | 18,09 | -5,98% | 29.598,00 |
| 18.09.2024 | 19,07 | 19,38 | 18,62 | 19,24 | 1,13% | 6.289,00 |
| 17.09.2024 | 18,00 | 19,38 | 17,91 | 19,02 | 5,61% | 10.958,00 |
| 16.09.2024 | 18,78 | 18,89 | 17,92 | 18,01 | -4,20% | 13.365,00 |
| 13.09.2024 | 18,62 | 19,21 | 18,43 | 18,80 | 1,35% | 11.590,00 |
| 12.09.2024 | 18,46 | 18,93 | 18,36 | 18,55 | 1,48% | 8.527,00 |
| 11.09.2024 | 17,88 | 18,75 | 17,73 | 18,28 | 2,44% | 4.549,00 |
| 10.09.2024 | 18,18 | 18,53 | 17,73 | 17,85 | -1,90% | 4.896,00 |
| 09.09.2024 | 18,71 | 19,02 | 18,12 | 18,19 | -2,23% | 12.664,00 |
| 06.09.2024 | 19,63 | 19,74 | 18,34 | 18,61 | -5,58% | 12.605,00 |
| 05.09.2024 | 19,85 | 19,98 | 19,35 | 19,71 | -0,91% | 9.325,00 |
| 04.09.2024 | 19,60 | 20,04 | 19,24 | 19,89 | 0,73% | 9.635,00 |
| 03.09.2024 | 20,53 | 20,70 | 19,61 | 19,74 | -4,31% | 14.332,00 |
| 02.09.2024 | 20,99 | 21,08 | 20,12 | 20,63 | -1,81% | 21.217,00 |
| 30.08.2024 | 21,33 | 21,33 | 20,55 | 21,01 | -1,08% | 5.501,00 |
| 29.08.2024 | 20,55 | 21,66 | 20,31 | 21,24 | 3,61% | 15.797,00 |
| 28.08.2024 | 20,97 | 20,97 | 20,48 | 20,50 | -2,10% | 6.861,00 |
| 27.08.2024 | 21,29 | 21,42 | 20,87 | 20,94 | -1,60% | 4.184,00 |
| 26.08.2024 | 21,30 | 21,76 | 20,92 | 21,28 | 0,05% | 2.238,00 |
| 23.08.2024 | 21,33 | 21,65 | 20,98 | 21,27 | 0,24% | 5.346,00 |
| 22.08.2024 | 21,84 | 22,10 | 21,22 | 21,22 | -3,33% | 2.681,00 |
| 21.08.2024 | 21,89 | 22,12 | 21,69 | 21,95 | 0,64% | 8.800,00 |
| 20.08.2024 | 22,50 | 22,90 | 21,79 | 21,81 | -2,76% | 3.460,00 |
| 19.08.2024 | 22,26 | 22,72 | 22,19 | 22,43 | 0,99% | 9.149,00 |
| 16.08.2024 | 22,71 | 22,96 | 22,09 | 22,21 | -1,99% | 6.937,00 |
| 15.08.2024 | 22,44 | 22,76 | 22,17 | 22,66 | 1,52% | 3.740,00 |
| 14.08.2024 | 22,02 | 22,78 | 22,00 | 22,32 | 1,04% | 8.209,00 |
| 13.08.2024 | 21,96 | 22,11 | 21,18 | 22,09 | 0,87% | 7.654,00 |
| 12.08.2024 | 22,29 | 22,76 | 21,71 | 21,90 | -1,66% | 14.490,00 |
| 09.08.2024 | 22,30 | 23,26 | 22,06 | 22,27 | 0,13% | 8.147,00 |
| 08.08.2024 | 25,00 | 25,52 | 21,91 | 22,24 | -8,02% | 14.110,00 |
| 07.08.2024 | 24,30 | 24,62 | 23,91 | 24,18 | 0,71% | 15.146,00 |
| 06.08.2024 | 23,98 | 24,80 | 23,60 | 24,01 | 1,18% | 4.755,00 |
| 05.08.2024 | 23,29 | 24,00 | 22,41 | 23,73 | -0,75% | 8.468,00 |