SMA SOLAR TECHNOL.AG
[WKN: A0DJ6J | ISIN: DE000A0DJ6J9]
Aktienkurse
21,200€ 2,91%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid: Ask:

Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 20,65 21,30 20,34 21,23 2,66% 12.342,00
24.07.2025 20,19 22,02 20,06 20,68 1,22% 12.970,00
23.07.2025 20,40 20,76 19,68 20,43 0,69% 19.300,00
22.07.2025 18,57 20,64 18,34 20,29 7,98% 20.131,00
21.07.2025 20,61 20,97 18,71 18,79 -7,71% 7.817,00
18.07.2025 20,82 21,42 19,20 20,36 -2,63% 22.753,00
17.07.2025 21,69 21,96 20,76 20,91 -3,37% 13.130,00
16.07.2025 22,17 22,17 21,42 21,64 -2,52% 2.536,00
15.07.2025 21,69 22,73 21,53 22,20 2,54% 10.635,00
14.07.2025 22,01 22,12 21,21 21,65 -3,78% 6.670,00
11.07.2025 22,73 22,75 21,95 22,50 -1,32% 19.450,00
10.07.2025 22,45 23,30 22,26 22,80 1,24% 11.386,00
09.07.2025 22,87 22,88 21,66 22,52 -1,05% 14.426,00
08.07.2025 23,25 23,57 22,51 22,76 -1,85% 34.610,00
07.07.2025 23,69 23,84 23,15 23,19 -1,65% 3.885,00
04.07.2025 24,44 24,86 23,11 23,58 -3,79% 21.714,00
03.07.2025 24,08 24,71 23,36 24,51 1,16% 14.586,00
02.07.2025 21,47 24,38 21,43 24,23 13,12% 16.736,00
01.07.2025 21,26 21,75 20,86 21,42 0,85% 5.623,00
30.06.2025 21,72 21,95 20,30 21,24 -3,06% 10.533,00
27.06.2025 21,51 22,55 21,45 21,91 2,48% 6.797,00
26.06.2025 20,73 21,72 20,67 21,38 3,09% 22.661,00
25.06.2025 18,68 21,61 18,64 20,74 10,35% 17.332,00
24.06.2025 17,93 18,88 17,93 18,80 5,86% 10.745,00
23.06.2025 17,71 17,99 17,46 17,76 -0,03% 9.732,00
20.06.2025 17,94 18,21 17,62 17,76 -0,87% 6.120,00
19.06.2025 18,07 18,30 17,83 17,92 -1,40% 882,00
18.06.2025 18,12 18,58 17,56 18,17 0,53% 20.732,00
17.06.2025 18,80 19,38 17,98 18,08 -7,54% 23.826,00
16.06.2025 18,41 19,99 18,41 19,55 5,45% 13.910,00
13.06.2025 18,90 18,99 18,01 18,54 -3,46% 18.030,00
12.06.2025 19,70 19,86 19,10 19,21 -2,78% 3.281,00
11.06.2025 19,70 20,34 19,69 19,76 -0,15% -
10.06.2025 19,79 20,60 19,42 19,79 0,00% 14.283,00
09.06.2025 19,23 20,06 18,83 19,79 2,54% 6.952,00
06.06.2025 19,54 19,95 18,99 19,30 -1,61% 2.645,00
05.06.2025 18,31 19,66 18,26 19,61 7,07% 4.826,00
04.06.2025 18,13 18,67 17,83 18,32 0,99% 12.534,00
03.06.2025 19,06 19,28 17,70 18,14 -5,00% 10.945,00
02.06.2025 19,58 19,80 18,59 19,09 -3,12% 9.518,00
30.05.2025 20,43 20,69 19,52 19,71 -3,41% 11.263,00
29.05.2025 21,08 21,76 19,92 20,40 -0,78% 12.724,00
28.05.2025 20,31 21,35 20,30 20,56 1,48% 5.177,00
27.05.2025 20,97 21,09 20,15 20,26 -3,52% 376,00
26.05.2025 20,97 21,37 20,53 21,00 1,89% 16.611,00
23.05.2025 20,88 21,66 19,37 20,61 -1,95% 60.795,00
22.05.2025 21,54 22,57 20,64 21,02 -1,45% 28.715,00
21.05.2025 21,79 22,07 21,14 21,33 -2,29% 32.048,00
20.05.2025 22,09 22,38 20,76 21,83 -1,22% 19.030,00
19.05.2025 22,17 22,39 21,68 22,10 -1,43% 34.119,00
16.05.2025 21,94 23,32 21,67 22,42 2,61% 29.152,00
15.05.2025 20,88 21,95 20,76 21,85 4,50% 11.940,00
14.05.2025 21,06 21,52 20,55 20,91 -1,23% 15.936,00
13.05.2025 19,97 22,03 19,82 21,17 5,64% 38.438,00
12.05.2025 18,68 20,18 18,65 20,04 8,24% 21.554,00
09.05.2025 17,20 18,76 17,13 18,52 7,90% 13.459,00
08.05.2025 15,64 17,47 15,04 17,16 3,28% 29.478,00
07.05.2025 16,42 16,73 16,11 16,62 1,43% 2.350,00
06.05.2025 16,06 16,58 15,44 16,38 1,74% 12.956,00
05.05.2025 16,23 16,53 16,01 16,10 -0,89% 5.101,00
02.05.2025 15,29 16,47 15,03 16,25 6,39% 6.199,00
30.04.2025 15,62 15,63 14,85 15,27 -3,35% 3.284,00
29.04.2025 15,66 16,22 15,60 15,80 1,18% 8.937,00
28.04.2025 15,18 15,83 15,17 15,62 2,53% 14.550,00
25.04.2025 14,89 15,38 14,76 15,23 2,97% 13.987,00
24.04.2025 14,82 15,08 14,55 14,79 -0,24% 11.603,00
23.04.2025 14,55 15,45 14,53 14,83 3,67% 9.858,00
22.04.2025 13,80 14,80 13,53 14,30 2,58% 5.123,00
17.04.2025 14,14 14,36 13,70 13,94 -0,36% 4.143,00
16.04.2025 13,94 14,26 13,50 13,99 -1,31% 12.678,00
15.04.2025 13,78 14,30 13,71 14,18 2,79% 32.571,00
14.04.2025 12,64 13,95 12,61 13,79 9,31% 18.778,00
11.04.2025 13,80 14,07 11,86 12,62 -7,89% 27.234,00
10.04.2025 13,58 14,36 13,12 13,70 -0,94% 24.489,00
09.04.2025 12,96 19,08 12,10 13,83 5,13% 16.792,00
08.04.2025 14,48 14,77 12,93 13,15 -8,71% 24.600,00
07.04.2025 12,72 14,77 12,28 14,41 7,26% 14.741,00
04.04.2025 14,09 14,35 12,80 13,43 -4,72% 16.820,00
03.04.2025 13,98 14,52 13,82 14,10 -3,16% 23.062,00
02.04.2025 14,46 19,45 14,10 14,56 0,55% 27.123,00
01.04.2025 15,28 15,36 14,32 14,48 -5,48% 27.265,00
31.03.2025 17,05 17,16 14,94 15,32 -13,35% 24.267,00
28.03.2025 19,26 19,44 17,28 17,68 -8,77% 59.066,00
27.03.2025 20,86 20,86 18,90 19,38 -9,21% 21.882,00
26.03.2025 21,42 21,91 21,11 21,34 1,33% 2.155,00
25.03.2025 21,12 21,56 20,87 21,06 -0,38% 3.692,00
24.03.2025 21,16 21,86 20,96 21,14 0,14% 13.038,00
21.03.2025 21,56 21,79 20,66 21,11 -2,49% 6.810,00
20.03.2025 23,57 23,63 21,40 21,65 -8,73% 18.427,00
19.03.2025 24,48 24,65 23,37 23,72 -2,67% 9.463,00
18.03.2025 23,03 25,00 22,75 24,37 7,07% 19.462,00
17.03.2025 23,25 23,37 21,58 22,76 1,52% 15.945,00
14.03.2025 21,28 23,74 20,24 22,42 7,22% 37.329,00
13.03.2025 19,51 21,54 19,17 20,91 6,20% 24.423,00
12.03.2025 19,28 20,16 18,93 19,69 2,58% 1.882,00
11.03.2025 19,15 25,34 18,83 19,20 1,24% 12.330,00
10.03.2025 20,13 20,28 18,70 18,96 -4,48% 7.159,00
07.03.2025 19,53 20,74 19,07 19,85 0,10% 35.010,00
06.03.2025 18,12 20,63 17,95 19,83 11,09% 31.474,00
05.03.2025 14,25 18,55 14,21 17,85 26,69% 50.684,00