18,480€
2,38%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |