32,320€
-1,28%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 32,88 | 33,98 | 31,65 | 32,32 | -1,28% | 14.053,00 |
| 20.11.2025 | 35,52 | 36,33 | 32,68 | 32,74 | -6,35% | 30.697,00 |
| 19.11.2025 | 32,22 | 35,84 | 32,00 | 34,96 | 8,74% | 20.031,00 |
| 18.11.2025 | 31,63 | 32,29 | 30,56 | 32,15 | 1,61% | 8.356,00 |
| 17.11.2025 | 30,83 | 32,95 | 30,83 | 31,64 | 4,35% | 16.394,00 |
| 14.11.2025 | 28,59 | 30,91 | 28,13 | 30,32 | 6,54% | 15.738,00 |
| 13.11.2025 | 28,12 | 30,04 | 26,10 | 28,46 | -7,05% | 16.349,00 |
| 12.11.2025 | 29,69 | 31,13 | 29,66 | 30,62 | 3,66% | 12.405,00 |
| 11.11.2025 | 28,21 | 30,30 | 27,81 | 29,54 | 4,53% | 21.418,00 |
| 10.11.2025 | 28,31 | 29,02 | 27,92 | 28,26 | 1,44% | 13.780,00 |
| 07.11.2025 | 28,76 | 29,26 | 27,62 | 27,86 | -2,79% | 5.914,00 |
| 06.11.2025 | 27,11 | 28,81 | 27,09 | 28,66 | 5,83% | 9.582,00 |
| 05.11.2025 | 25,82 | 27,33 | 25,07 | 27,08 | 5,12% | 6.305,00 |
| 04.11.2025 | 26,08 | 26,08 | 25,28 | 25,76 | -1,98% | 4.667,00 |
| 03.11.2025 | 25,98 | 26,59 | 25,90 | 26,28 | 1,47% | 42.618,00 |
| 31.10.2025 | 26,73 | 26,81 | 25,66 | 25,90 | -2,70% | 7.758,00 |
| 30.10.2025 | 26,73 | 27,36 | 26,22 | 26,62 | -0,41% | 9.410,00 |
| 29.10.2025 | 26,73 | 27,46 | 26,58 | 26,73 | -0,26% | 9.654,00 |
| 28.10.2025 | 25,68 | 27,01 | 25,42 | 26,80 | 4,69% | 8.884,00 |
| 27.10.2025 | 23,14 | 25,94 | 22,61 | 25,60 | 11,69% | 12.080,00 |
| 24.10.2025 | 22,09 | 23,68 | 21,97 | 22,92 | 4,47% | 11.248,00 |
| 23.10.2025 | 22,27 | 22,53 | 21,65 | 21,94 | -1,26% | 2.550,00 |
| 22.10.2025 | 22,88 | 23,02 | 22,12 | 22,22 | -2,63% | 12.146,00 |
| 21.10.2025 | 22,95 | 22,96 | 22,19 | 22,82 | -0,35% | 10.558,00 |
| 20.10.2025 | 23,08 | 23,31 | 22,73 | 22,90 | -1,51% | 5.373,00 |
| 17.10.2025 | 23,55 | 23,86 | 22,89 | 23,25 | -1,48% | 5.916,00 |
| 16.10.2025 | 23,48 | 23,98 | 22,79 | 23,60 | 0,94% | 15.350,00 |
| 15.10.2025 | 22,94 | 24,28 | 22,88 | 23,38 | 2,36% | 15.427,00 |
| 14.10.2025 | 23,14 | 23,16 | 22,28 | 22,84 | -1,64% | 2.372,00 |
| 13.10.2025 | 23,09 | 23,64 | 22,63 | 23,22 | 1,66% | 12.252,00 |
| 10.10.2025 | 23,45 | 23,74 | 22,84 | 22,84 | -2,23% | 11.135,00 |
| 09.10.2025 | 22,76 | 23,66 | 22,53 | 23,36 | 3,00% | 6.225,00 |
| 08.10.2025 | 23,28 | 23,46 | 22,68 | 22,68 | -2,16% | 3.690,00 |
| 07.10.2025 | 22,87 | 23,61 | 22,86 | 23,18 | -0,94% | 5.202,00 |
| 06.10.2025 | 23,71 | 23,76 | 22,81 | 23,40 | -0,51% | 4.715,00 |
| 03.10.2025 | 22,97 | 23,86 | 22,66 | 23,52 | 3,07% | 3.409,00 |
| 02.10.2025 | 22,04 | 23,18 | 21,93 | 22,82 | 4,58% | 5.711,00 |
| 01.10.2025 | 21,42 | 22,33 | 21,15 | 21,82 | 1,49% | 3.184,00 |
| 30.09.2025 | 20,93 | 21,65 | 20,62 | 21,50 | 3,17% | 10.265,00 |
| 29.09.2025 | 21,01 | 22,03 | 20,84 | 20,84 | -0,10% | 30.185,00 |
| 26.09.2025 | 20,81 | 21,68 | 20,38 | 20,86 | 0,43% | 13.162,00 |
| 25.09.2025 | 20,86 | 21,07 | 20,54 | 20,77 | 0,53% | 22.390,00 |
| 24.09.2025 | 20,38 | 20,94 | 20,18 | 20,66 | 1,47% | 11.394,00 |
| 23.09.2025 | 20,71 | 21,46 | 20,36 | 20,36 | -1,36% | 10.006,00 |
| 22.09.2025 | 21,48 | 21,50 | 20,19 | 20,64 | -3,82% | 21.672,00 |
| 19.09.2025 | 22,18 | 22,38 | 21,43 | 21,46 | -3,07% | 7.254,00 |
| 18.09.2025 | 21,52 | 22,62 | 21,47 | 22,14 | 3,75% | 14.042,00 |
| 17.09.2025 | 21,27 | 21,82 | 21,16 | 21,34 | 0,57% | 6.574,00 |
| 16.09.2025 | 20,80 | 21,48 | 20,60 | 21,22 | 1,34% | 143.364,00 |
| 15.09.2025 | 18,37 | 21,13 | 18,34 | 20,94 | 13,31% | 27.372,00 |
| 12.09.2025 | 18,11 | 19,12 | 17,68 | 18,48 | 2,38% | 10.063,00 |
| 11.09.2025 | 18,42 | 18,62 | 17,83 | 18,05 | -1,85% | 4.900,00 |
| 10.09.2025 | 18,28 | 18,70 | 17,99 | 18,39 | 1,04% | 97.410,00 |
| 09.09.2025 | 18,71 | 18,87 | 17,85 | 18,20 | -2,91% | 9.083,00 |
| 08.09.2025 | 19,07 | 19,82 | 18,61 | 18,75 | -0,08% | 66.580,00 |
| 05.09.2025 | 17,44 | 19,45 | 17,35 | 18,76 | 7,94% | 19.000,00 |
| 04.09.2025 | 16,45 | 17,71 | 16,31 | 17,38 | 7,35% | 17.215,00 |
| 03.09.2025 | 15,89 | 16,42 | 15,75 | 16,19 | 2,27% | 4.947,00 |
| 02.09.2025 | 18,00 | 18,39 | 15,41 | 15,83 | -18,40% | 30.846,00 |
| 01.09.2025 | 22,88 | 22,93 | 18,90 | 19,40 | -14,84% | 4.170,00 |
| 29.08.2025 | 22,97 | 23,12 | 22,40 | 22,78 | -0,78% | 42.779,00 |
| 28.08.2025 | 23,08 | 23,92 | 22,85 | 22,96 | -0,17% | 4.205,00 |
| 27.08.2025 | 23,37 | 23,52 | 22,53 | 23,00 | -1,37% | 735,00 |
| 26.08.2025 | 23,07 | 23,50 | 22,84 | 23,32 | 0,87% | 15.610,00 |
| 25.08.2025 | 23,44 | 23,65 | 22,92 | 23,12 | -1,62% | 1.070,00 |
| 22.08.2025 | 22,58 | 23,87 | 22,42 | 23,50 | 3,98% | 12.336,00 |
| 21.08.2025 | 23,62 | 23,73 | 22,40 | 22,60 | -4,28% | 35.685,00 |
| 20.08.2025 | 23,60 | 24,37 | 23,15 | 23,61 | -0,04% | 8.095,00 |
| 19.08.2025 | 23,51 | 24,45 | 23,29 | 23,62 | 0,30% | 59.868,00 |
| 18.08.2025 | 22,86 | 24,55 | 22,31 | 23,55 | 5,89% | 40.366,00 |
| 15.08.2025 | 21,17 | 22,45 | 21,00 | 22,24 | 5,35% | 2.002,00 |
| 14.08.2025 | 21,45 | 21,96 | 21,04 | 21,11 | -2,09% | 3.680,00 |
| 13.08.2025 | 21,47 | 22,18 | 20,75 | 21,56 | 0,56% | 14.231,00 |
| 12.08.2025 | 21,06 | 21,67 | 20,88 | 21,44 | 2,68% | 52.300,00 |
| 11.08.2025 | 22,81 | 22,88 | 20,54 | 20,88 | -7,69% | 10.055,00 |
| 08.08.2025 | 20,39 | 23,44 | 19,80 | 22,62 | 9,81% | 24.782,00 |
| 07.08.2025 | 19,20 | 20,75 | 18,54 | 20,60 | 6,90% | 45.190,00 |
| 06.08.2025 | 19,32 | 19,35 | 18,86 | 19,27 | 0,39% | 1.508,00 |
| 05.08.2025 | 19,50 | 19,58 | 18,97 | 19,20 | -1,64% | 5.477,00 |
| 04.08.2025 | 19,37 | 19,74 | 19,02 | 19,52 | 1,25% | 200,00 |
| 01.08.2025 | 20,06 | 20,08 | 19,18 | 19,28 | -3,91% | 12.420,00 |
| 31.07.2025 | 20,77 | 21,04 | 20,05 | 20,06 | -3,33% | 6.696,00 |
| 30.07.2025 | 20,84 | 21,07 | 20,58 | 20,75 | -0,29% | 6.320,00 |
| 29.07.2025 | 21,07 | 21,29 | 20,76 | 20,81 | -0,95% | 26.500,00 |
| 28.07.2025 | 21,33 | 21,93 | 20,88 | 21,01 | -1,04% | 5.474,00 |
| 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 |