32,320€
-2,36%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 33,18 | 33,18 | 33,14 | 33,14 | 0,12% | - |
| 19.02.2026 | 34,09 | 34,11 | 32,57 | 33,10 | -3,05% | 10.600,00 |
| 18.02.2026 | 32,86 | 34,37 | 32,62 | 34,14 | 3,99% | 3.230,00 |
| 17.02.2026 | 33,60 | 34,01 | 32,06 | 32,83 | -2,64% | 1.297,00 |
| 16.02.2026 | 33,64 | 33,95 | 32,77 | 33,72 | 0,45% | 6.861,00 |
| 13.02.2026 | 32,85 | 33,85 | 31,85 | 33,57 | 1,67% | 1.731,00 |
| 12.02.2026 | 34,94 | 35,83 | 32,69 | 33,02 | -5,41% | 9.178,00 |
| 11.02.2026 | 34,37 | 35,22 | 33,42 | 34,91 | 1,63% | 4.550,00 |
| 10.02.2026 | 32,42 | 34,90 | 31,76 | 34,35 | 5,95% | 4.091,00 |
| 09.02.2026 | 33,30 | 33,44 | 30,97 | 32,42 | -2,32% | 12.812,00 |
| 06.02.2026 | 33,53 | 33,87 | 32,58 | 33,19 | -1,10% | 2.332,00 |
| 05.02.2026 | 34,25 | 34,37 | 32,90 | 33,56 | -1,99% | 8.032,00 |
| 04.02.2026 | 36,90 | 36,90 | 34,03 | 34,24 | -4,28% | 9.769,00 |
| 03.02.2026 | 36,09 | 37,07 | 35,55 | 35,77 | -0,78% | 2.928,00 |
| 02.02.2026 | 36,55 | 36,81 | 35,35 | 36,05 | -2,04% | 23.229,00 |
| 30.01.2026 | 36,72 | 37,47 | 36,05 | 36,80 | 0,11% | 1.400,00 |
| 29.01.2026 | 37,96 | 38,94 | 36,15 | 36,76 | -3,36% | 14.713,00 |
| 28.01.2026 | 38,54 | 39,12 | 37,22 | 38,04 | -1,04% | 9.326,00 |
| 27.01.2026 | 37,41 | 38,74 | 37,13 | 38,44 | 3,28% | 34.720,00 |
| 26.01.2026 | 38,32 | 38,80 | 36,11 | 37,22 | -3,02% | 10.247,00 |
| 23.01.2026 | 37,91 | 38,82 | 37,05 | 38,38 | 2,02% | 11.041,00 |
| 22.01.2026 | 34,90 | 38,13 | 34,68 | 37,62 | 7,79% | 10.918,00 |
| 21.01.2026 | 33,60 | 34,90 | 32,89 | 34,90 | 5,22% | 9.560,00 |
| 20.01.2026 | 33,79 | 34,17 | 32,71 | 33,17 | -2,27% | 2.849,00 |
| 19.01.2026 | 32,39 | 34,30 | 32,14 | 33,94 | 0,59% | 5.056,00 |
| 16.01.2026 | 33,03 | 33,81 | 32,34 | 33,74 | 2,00% | 10.963,00 |
| 15.01.2026 | 32,60 | 33,44 | 31,94 | 33,08 | 2,04% | 30.143,00 |
| 14.01.2026 | 33,27 | 33,91 | 32,40 | 32,42 | -3,45% | 11.808,00 |
| 13.01.2026 | 35,01 | 35,03 | 32,37 | 33,58 | -5,62% | 16.126,00 |
| 12.01.2026 | 36,13 | 36,45 | 34,92 | 35,58 | -1,66% | 1.907,00 |
| 09.01.2026 | 37,30 | 37,81 | 35,37 | 36,18 | -2,03% | 6.755,00 |
| 08.01.2026 | 37,64 | 37,96 | 36,87 | 36,93 | -2,09% | 8.211,00 |
| 07.01.2026 | 36,22 | 37,91 | 36,21 | 37,72 | 4,03% | 3.018,00 |
| 06.01.2026 | 36,98 | 37,04 | 36,03 | 36,26 | -1,41% | 16.087,00 |
| 05.01.2026 | 35,91 | 37,67 | 35,71 | 36,78 | 3,03% | 17.726,00 |
| 02.01.2026 | 34,04 | 35,92 | 32,83 | 35,70 | 4,82% | 12.736,00 |
| 30.12.2025 | 33,30 | 34,12 | 33,08 | 34,06 | 2,53% | 3,00 |
| 29.12.2025 | 33,06 | 33,44 | 32,45 | 33,22 | 1,90% | 2.091,00 |
| 23.12.2025 | 33,63 | 33,96 | 32,54 | 32,60 | -2,63% | 7.034,00 |
| 22.12.2025 | 32,31 | 33,77 | 32,14 | 33,48 | 4,82% | 7.684,00 |
| 19.12.2025 | 32,48 | 32,78 | 31,94 | 31,94 | -0,68% | 9.342,00 |
| 18.12.2025 | 33,99 | 34,12 | 32,15 | 32,16 | -5,24% | 14.352,00 |
| 17.12.2025 | 34,62 | 34,90 | 33,91 | 33,94 | -1,68% | 22.206,00 |
| 16.12.2025 | 36,35 | 36,40 | 34,41 | 34,52 | -5,22% | 24.374,00 |
| 15.12.2025 | 37,27 | 37,67 | 35,52 | 36,42 | -1,67% | 8.678,00 |
| 12.12.2025 | 36,89 | 38,55 | 36,54 | 37,04 | 0,16% | 16.432,00 |
| 11.12.2025 | 36,97 | 37,23 | 35,87 | 36,98 | -0,27% | 10.168,00 |
| 10.12.2025 | 35,92 | 37,24 | 35,53 | 37,08 | 3,69% | 16.292,00 |
| 09.12.2025 | 34,98 | 35,92 | 34,34 | 35,76 | 2,52% | 2.537,00 |
| 08.12.2025 | 34,94 | 36,84 | 34,04 | 34,88 | 0,29% | 5.731,00 |
| 05.12.2025 | 36,22 | 36,80 | 34,56 | 34,78 | -3,76% | 3.625,00 |
| 04.12.2025 | 34,96 | 36,44 | 34,94 | 36,14 | 3,67% | 5.162,00 |
| 03.12.2025 | 33,22 | 35,22 | 33,22 | 34,86 | 4,94% | 1.844,00 |
| 02.12.2025 | 33,34 | 33,98 | 33,02 | 33,22 | -0,54% | 6.584,00 |
| 01.12.2025 | 34,34 | 34,56 | 32,90 | 33,40 | -2,91% | 2.792,00 |
| 28.11.2025 | 33,82 | 34,76 | 33,58 | 34,40 | 1,24% | 5.097,00 |
| 27.11.2025 | 31,16 | 33,98 | 30,30 | 33,98 | 8,91% | 3.504,00 |
| 26.11.2025 | 31,74 | 31,84 | 30,78 | 31,20 | -1,76% | 1.390,00 |
| 25.11.2025 | 32,92 | 33,08 | 31,02 | 31,76 | -4,28% | 3.644,00 |
| 24.11.2025 | 32,42 | 33,40 | 31,62 | 33,18 | 2,66% | 15.409,00 |
| 21.11.2025 | 32,80 | 33,96 | 31,74 | 32,32 | -1,28% | 5.260,00 |
| 20.11.2025 | 35,12 | 36,48 | 32,62 | 32,74 | -6,35% | 7.912,00 |
| 19.11.2025 | 31,86 | 35,72 | 31,86 | 34,96 | 10,63% | 12.165,00 |
| 18.11.2025 | 31,58 | 32,26 | 30,56 | 31,60 | -0,13% | 3.037,00 |
| 17.11.2025 | 30,66 | 32,84 | 30,66 | 31,64 | 4,35% | 9.775,00 |
| 14.11.2025 | 28,48 | 30,86 | 28,12 | 30,32 | 6,54% | 8.474,00 |
| 13.11.2025 | 27,60 | 29,94 | 26,00 | 28,46 | -7,05% | 14.382,00 |
| 12.11.2025 | 29,64 | 31,10 | 29,64 | 30,62 | 3,66% | 3.250,00 |
| 11.11.2025 | 28,14 | 30,18 | 27,90 | 29,54 | 4,53% | 4.314,00 |
| 10.11.2025 | 28,14 | 28,80 | 27,88 | 28,26 | 1,44% | 2.164,00 |
| 08.11.2025 | 28,70 | 29,26 | 27,34 | 27,86 | -2,04% | 646,00 |
| 07.11.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,77% | - |
| 06.11.2025 | 27,10 | 28,70 | 27,04 | 28,66 | 5,83% | 3.090,00 |
| 05.11.2025 | 25,68 | 27,30 | 25,14 | 27,08 | 5,12% | 2.510,00 |
| 04.11.2025 | 25,96 | 26,10 | 25,40 | 25,76 | -1,98% | 341,00 |
| 03.11.2025 | 25,90 | 26,56 | 25,90 | 26,28 | 1,47% | 2.900,00 |
| 31.10.2025 | 26,70 | 26,72 | 25,66 | 25,90 | -2,70% | 1.476,00 |
| 30.10.2025 | 26,66 | 27,28 | 26,36 | 26,62 | -0,08% | 2.290,00 |
| 29.10.2025 | 26,74 | 27,36 | 26,52 | 26,64 | -0,60% | 3.396,00 |
| 28.10.2025 | 25,58 | 26,94 | 25,52 | 26,80 | 4,69% | 4.550,00 |
| 27.10.2025 | 23,10 | 26,00 | 22,66 | 25,60 | 11,69% | 4.846,00 |
| 24.10.2025 | 22,02 | 23,62 | 22,02 | 22,92 | 4,47% | 1.000,00 |
| 23.10.2025 | 22,16 | 22,46 | 21,68 | 21,94 | -1,26% | 1.246,00 |
| 22.10.2025 | 22,82 | 22,94 | 22,16 | 22,22 | -2,63% | 722,00 |
| 21.10.2025 | 22,88 | 22,88 | 22,16 | 22,82 | -0,35% | 3.273,00 |
| 20.10.2025 | 23,00 | 23,26 | 22,84 | 22,90 | -1,12% | 1.049,00 |
| 17.10.2025 | 23,46 | 23,52 | 22,94 | 23,16 | -1,86% | 552,00 |
| 16.10.2025 | 23,40 | 23,94 | 23,22 | 23,60 | 0,94% | 4.050,00 |
| 15.10.2025 | 22,82 | 24,18 | 22,82 | 23,38 | 2,36% | 4.869,00 |
| 14.10.2025 | 23,00 | 23,06 | 22,44 | 22,84 | -1,64% | 426,00 |
| 13.10.2025 | 23,00 | 23,56 | 22,64 | 23,22 | 1,66% | 2.932,00 |
| 10.10.2025 | 23,26 | 23,62 | 22,84 | 22,84 | 0,35% | 1.675,00 |
| 09.10.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -2,32% | - |
| 08.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,52% | - |
| 07.10.2025 | 22,74 | 23,60 | 22,74 | 23,18 | -0,94% | 662,00 |
| 06.10.2025 | 23,64 | 23,76 | 22,80 | 23,40 | -0,09% | 1.864,00 |
| 03.10.2025 | 23,10 | 23,70 | 22,66 | 23,42 | 2,63% | 772,00 |
| 02.10.2025 | 22,08 | 23,14 | 22,00 | 22,82 | 4,58% | 3.336,00 |
| 01.10.2025 | 21,28 | 22,30 | 21,28 | 21,82 | 2,06% | 608,00 |
| 30.09.2025 | 20,82 | 21,62 | 20,60 | 21,38 | 2,59% | 4.112,00 |