36,720€
-0,86%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 37,27 | 37,67 | 37,27 | 37,51 | 1,27% | 150,00 |
| 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 |
| 29.09.2025 | 20,82 | 21,94 | 20,82 | 20,84 | -0,10% | 16.530,00 |
| 26.09.2025 | 20,72 | 21,42 | 20,48 | 20,86 | -0,19% | 1.666,00 |
| 25.09.2025 | 20,78 | 21,04 | 20,54 | 20,90 | 1,16% | 3.662,00 |
| 24.09.2025 | 20,36 | 20,80 | 20,22 | 20,66 | 1,47% | 2.211,00 |
| 23.09.2025 | 20,66 | 21,28 | 20,34 | 20,36 | -1,36% | 3.361,00 |
| 22.09.2025 | 21,44 | 21,44 | 20,16 | 20,64 | -3,82% | 12.166,00 |
| 19.09.2025 | 22,10 | 22,26 | 21,42 | 21,46 | -3,07% | 340,00 |
| 18.09.2025 | 21,46 | 22,60 | 21,46 | 22,14 | 3,75% | 2.638,00 |
| 17.09.2025 | 21,22 | 21,80 | 21,16 | 21,34 | 0,57% | 1.515,00 |
| 16.09.2025 | 20,70 | 21,40 | 20,60 | 21,22 | 1,34% | 8.344,00 |
| 15.09.2025 | 18,59 | 21,08 | 18,58 | 20,94 | 13,31% | 16.058,00 |
| 12.09.2025 | 18,06 | 18,68 | 17,75 | 18,48 | 2,38% | 1.960,00 |
| 11.09.2025 | 18,39 | 18,59 | 17,86 | 18,05 | -1,85% | 1.906,00 |
| 10.09.2025 | 18,22 | 18,80 | 18,01 | 18,39 | 1,04% | 18.610,00 |
| 09.09.2025 | 18,75 | 18,81 | 17,87 | 18,20 | -2,57% | 2.817,00 |
| 08.09.2025 | 18,69 | 19,75 | 18,56 | 18,68 | -0,43% | 11.455,00 |
| 05.09.2025 | 17,46 | 19,11 | 17,32 | 18,76 | 7,94% | 6.180,00 |
| 04.09.2025 | 16,18 | 17,63 | 16,18 | 17,38 | 7,55% | 9.071,00 |
| 03.09.2025 | 15,65 | 16,38 | 15,65 | 16,16 | 2,08% | 1.914,00 |
| 02.09.2025 | 17,99 | 18,59 | 15,48 | 15,83 | -18,40% | 23.073,00 |
| 01.09.2025 | 22,74 | 22,86 | 19,15 | 19,40 | -14,84% | 1.130,00 |
| 29.08.2025 | 22,96 | 23,10 | 22,40 | 22,78 | -0,78% | 37.962,00 |
| 28.08.2025 | 23,02 | 23,82 | 22,92 | 22,96 | -0,17% | 450,00 |
| 27.08.2025 | 23,28 | 23,42 | 22,62 | 23,00 | 0,79% | 15,00 |
| 26.08.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,21% | - |
| 25.08.2025 | 23,80 | 23,80 | 22,92 | 23,10 | -1,37% | 1.085,00 |
| 22.08.2025 | 22,50 | 23,88 | 22,50 | 23,42 | 3,72% | 4.070,00 |
| 21.08.2025 | 23,54 | 23,56 | 22,32 | 22,58 | -4,32% | 27.010,00 |
| 20.08.2025 | 23,52 | 24,34 | 23,12 | 23,60 | 0,34% | 684,00 |
| 19.08.2025 | 23,38 | 24,22 | 23,32 | 23,52 | 0,09% | 35.690,00 |
| 18.08.2025 | 22,26 | 24,20 | 22,26 | 23,50 | 6,33% | 26.810,00 |
| 16.08.2025 | 21,02 | 22,42 | 21,00 | 22,10 | 4,54% | 1.476,00 |
| 15.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,28% | - |
| 14.08.2025 | 21,42 | 21,94 | 20,98 | 21,08 | -2,04% | 160,00 |
| 13.08.2025 | 21,40 | 22,12 | 20,82 | 21,52 | 0,75% | 6.796,00 |
| 12.08.2025 | 21,04 | 21,62 | 21,04 | 21,36 | -2,02% | 13.701,00 |
| 11.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,63% | - |
| 08.08.2025 | 20,62 | 23,38 | 19,81 | 22,62 | 10,13% | 15.005,00 |
| 07.08.2025 | 19,33 | 20,70 | 18,64 | 20,54 | 6,87% | 4.120,00 |
| 06.08.2025 | 19,21 | 19,28 | 18,87 | 19,22 | 0,31% | 169,00 |
| 05.08.2025 | 19,40 | 19,55 | 19,08 | 19,16 | -1,54% | 1.131,00 |
| 04.08.2025 | 19,27 | 19,61 | 19,08 | 19,46 | 0,88% | 10,00 |
| 01.08.2025 | 20,02 | 20,06 | 19,15 | 19,29 | -4,03% | 3.592,00 |
| 31.07.2025 | 20,84 | 21,00 | 19,98 | 20,10 | -2,90% | 1.114,00 |