19,250€
-1,53%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 14,84 | 14,86 | 13,69 | 14,09 | -5,05% | 11.486,00 |
| 03.03.2025 | 14,53 | 15,65 | 14,35 | 14,84 | 3,09% | 24.935,00 |
| 28.02.2025 | 14,67 | 14,69 | 14,15 | 14,40 | -2,27% | 46.350,00 |
| 27.02.2025 | 15,21 | 15,21 | 14,57 | 14,73 | -2,96% | 14.230,00 |
| 26.02.2025 | 14,89 | 15,51 | 14,66 | 15,18 | 3,09% | 6.842,00 |
| 25.02.2025 | 15,21 | 15,24 | 14,44 | 14,73 | -3,51% | 8.249,00 |
| 24.02.2025 | 15,29 | 15,98 | 15,14 | 15,26 | 1,36% | 16.944,00 |
| 21.02.2025 | 15,34 | 15,62 | 15,01 | 15,06 | -2,34% | 26.575,00 |
| 20.02.2025 | 16,68 | 16,90 | 15,33 | 15,42 | -7,50% | 20.243,00 |
| 19.02.2025 | 16,44 | 17,30 | 15,79 | 16,67 | 1,43% | 14.809,00 |
| 18.02.2025 | 15,91 | 16,54 | 15,69 | 16,43 | 3,27% | 8.953,00 |
| 17.02.2025 | 15,54 | 16,01 | 15,13 | 15,91 | 2,94% | 12.353,00 |
| 14.02.2025 | 14,18 | 16,05 | 13,56 | 15,46 | 7,74% | 12.362,00 |
| 13.02.2025 | 13,83 | 14,45 | 13,71 | 14,35 | 4,94% | 11.330,00 |
| 12.02.2025 | 13,79 | 14,13 | 13,43 | 13,67 | -1,09% | 4.028,00 |
| 11.02.2025 | 14,04 | 14,08 | 13,57 | 13,82 | -2,23% | 19.250,00 |
| 10.02.2025 | 14,16 | 14,49 | 13,71 | 14,14 | 0,00% | 12.635,00 |
| 07.02.2025 | 14,28 | 14,68 | 14,03 | 14,14 | -1,19% | 8.266,00 |
| 06.02.2025 | 13,93 | 14,41 | 13,78 | 14,31 | 2,91% | 22.778,00 |
| 05.02.2025 | 13,33 | 14,17 | 13,26 | 13,90 | 3,54% | 25.465,00 |
| 04.02.2025 | 12,60 | 13,71 | 12,56 | 13,43 | 6,55% | 25.754,00 |
| 03.02.2025 | 13,29 | 13,31 | 12,31 | 12,60 | -6,74% | 36.338,00 |
| 31.01.2025 | 13,65 | 13,75 | 13,36 | 13,51 | -0,92% | 8.870,00 |
| 30.01.2025 | 13,97 | 14,11 | 13,55 | 13,64 | -2,26% | 8.040,00 |
| 29.01.2025 | 13,80 | 14,41 | 13,77 | 13,95 | 0,69% | 50.106,00 |
| 28.01.2025 | 13,72 | 14,35 | 13,67 | 13,86 | 1,13% | 4.419,00 |
| 27.01.2025 | 14,33 | 14,39 | 13,54 | 13,70 | -5,97% | 15.014,00 |
| 24.01.2025 | 14,75 | 15,25 | 14,41 | 14,57 | -0,78% | 5.662,00 |
| 23.01.2025 | 14,34 | 14,74 | 13,91 | 14,69 | 2,16% | 44.700,00 |
| 22.01.2025 | 14,91 | 15,08 | 14,29 | 14,38 | -3,10% | 22.393,00 |
| 21.01.2025 | 15,54 | 15,68 | 14,76 | 14,84 | -5,09% | 6.506,00 |
| 20.01.2025 | 15,56 | 16,01 | 15,39 | 15,63 | 0,90% | 5.544,00 |
| 17.01.2025 | 15,63 | 16,07 | 15,35 | 15,49 | -0,96% | 14.340,00 |
| 16.01.2025 | 16,13 | 16,47 | 15,53 | 15,64 | -2,86% | 15.397,00 |
| 15.01.2025 | 15,72 | 16,50 | 15,66 | 16,10 | 2,42% | 28.952,00 |