14,240€
-0,90%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,46 | 19,45 | 14,10 | 14,28 | -1,35% | 7.620,00 |
| 01.04.2025 | 15,28 | 15,36 | 14,32 | 14,48 | -5,48% | 27.265,00 |
| 31.03.2025 | 17,05 | 17,16 | 14,94 | 15,32 | -13,35% | 24.267,00 |
| 28.03.2025 | 19,26 | 19,44 | 17,28 | 17,68 | -8,77% | 59.066,00 |
| 27.03.2025 | 20,86 | 20,86 | 18,90 | 19,38 | -9,21% | 21.882,00 |
| 26.03.2025 | 21,42 | 21,91 | 21,11 | 21,34 | 1,33% | 2.155,00 |
| 25.03.2025 | 21,12 | 21,56 | 20,87 | 21,06 | -0,38% | 3.692,00 |
| 24.03.2025 | 21,16 | 21,86 | 20,96 | 21,14 | 0,14% | 13.038,00 |
| 21.03.2025 | 21,56 | 21,79 | 20,66 | 21,11 | -2,49% | 6.810,00 |
| 20.03.2025 | 23,57 | 23,63 | 21,40 | 21,65 | -8,73% | 18.427,00 |
| 19.03.2025 | 24,48 | 24,65 | 23,37 | 23,72 | -2,67% | 9.463,00 |
| 18.03.2025 | 23,03 | 25,00 | 22,75 | 24,37 | 7,07% | 19.462,00 |
| 17.03.2025 | 23,25 | 23,37 | 21,58 | 22,76 | 1,52% | 15.945,00 |
| 14.03.2025 | 21,28 | 23,74 | 20,24 | 22,42 | 7,22% | 37.329,00 |
| 13.03.2025 | 19,51 | 21,54 | 19,17 | 20,91 | 6,20% | 24.423,00 |
| 12.03.2025 | 19,28 | 20,16 | 18,93 | 19,69 | 2,58% | 1.882,00 |
| 11.03.2025 | 19,15 | 25,34 | 18,83 | 19,20 | 1,24% | 12.330,00 |
| 10.03.2025 | 20,13 | 20,28 | 18,70 | 18,96 | -4,48% | 7.159,00 |
| 07.03.2025 | 19,53 | 20,74 | 19,07 | 19,85 | 0,10% | 35.010,00 |
| 06.03.2025 | 18,12 | 20,63 | 17,95 | 19,83 | 11,09% | 31.474,00 |
| 05.03.2025 | 14,25 | 18,55 | 14,21 | 17,85 | 26,69% | 50.684,00 |
| 04.03.2025 | 14,84 | 14,86 | 13,69 | 14,09 | -5,05% | 11.486,00 |
| 03.03.2025 | 14,53 | 15,65 | 14,35 | 14,84 | 3,09% | 24.935,00 |
| 28.02.2025 | 14,67 | 14,69 | 14,15 | 14,40 | -2,27% | 46.350,00 |
| 27.02.2025 | 15,21 | 15,21 | 14,57 | 14,73 | -2,96% | 14.230,00 |
| 26.02.2025 | 14,89 | 15,51 | 14,66 | 15,18 | 3,09% | 6.842,00 |
| 25.02.2025 | 15,21 | 15,24 | 14,44 | 14,73 | -3,51% | 8.249,00 |
| 24.02.2025 | 15,29 | 15,98 | 15,14 | 15,26 | 1,36% | 16.944,00 |
| 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 |