15,030€
-2,21%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 15,55 | 16,70 | 15,44 | 15,72 | -0,66% | 24.917,00 |
| 13.01.2025 | 15,60 | 17,10 | 15,33 | 15,83 | 6,28% | 18.875,00 |
| 10.01.2025 | 14,89 | 15,32 | 14,67 | 14,89 | 0,34% | 4.137,00 |
| 09.01.2025 | 15,06 | 15,29 | 14,80 | 14,84 | -1,85% | 52.639,00 |
| 08.01.2025 | 15,92 | 16,11 | 15,08 | 15,12 | -5,32% | 8.705,00 |
| 07.01.2025 | 15,78 | 16,17 | 15,51 | 15,97 | 1,43% | 10.040,00 |
| 06.01.2025 | 15,04 | 15,89 | 14,91 | 15,75 | 5,64% | 20.082,00 |
| 03.01.2025 | 15,01 | 15,17 | 14,64 | 14,91 | -0,73% | 15.576,00 |
| 02.01.2025 | 13,63 | 15,07 | 13,47 | 15,02 | 10,49% | 19.681,00 |
| 30.12.2024 | 14,11 | 14,19 | 13,24 | 13,59 | -3,69% | 6.405,00 |
| 27.12.2024 | 14,15 | 14,31 | 13,88 | 14,11 | 0,68% | 16.769,00 |
| 23.12.2024 | 13,66 | 14,12 | 13,14 | 14,02 | 3,43% | 12.710,00 |
| 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 |