54,800€
0,83%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 54,40 | 57,10 | 54,25 | 54,80 | 0,74% | 1.698,00 |
| 07.08.2026 | 54,88 | 56,20 | 54,08 | 54,40 | -1,18% | 9.930,00 |
| 06.08.2026 | 53,43 | 55,40 | 52,90 | 55,05 | 2,85% | 14.439,00 |
| 05.08.2026 | 55,53 | 56,35 | 52,68 | 53,53 | -3,47% | 2.237,00 |
| 04.08.2026 | 52,35 | 55,63 | 52,30 | 55,45 | 6,38% | 4.756,00 |
| 03.08.2026 | 54,05 | 54,13 | 50,35 | 52,13 | -3,02% | 10.951,00 |
| 31.07.2026 | 56,35 | 57,20 | 52,68 | 53,75 | -2,54% | 7.842,00 |
| 30.07.2026 | 53,08 | 55,50 | 51,20 | 55,15 | 3,67% | 4.300,00 |
| 29.07.2026 | 50,85 | 55,05 | 50,28 | 53,20 | 4,11% | 5.426,00 |
| 28.07.2026 | 56,20 | 56,28 | 49,18 | 51,10 | -9,32% | 10.761,00 |
| 27.07.2026 | 57,73 | 58,73 | 55,43 | 56,35 | -0,66% | 2.043,00 |
| 24.07.2026 | 58,25 | 58,75 | 56,50 | 56,73 | -2,62% | 5.864,00 |
| 23.07.2026 | 59,45 | 61,90 | 57,38 | 58,25 | -1,23% | 1.125,00 |
| 22.07.2026 | 60,25 | 63,83 | 56,45 | 58,98 | -2,28% | 4.716,00 |
| 21.07.2026 | 59,80 | 61,20 | 57,25 | 60,35 | 1,05% | 6.826,00 |
| 20.07.2026 | 61,73 | 63,28 | 58,75 | 59,73 | -2,77% | 7.665,00 |
| 17.07.2026 | 63,18 | 66,58 | 60,45 | 61,43 | -2,11% | 9.308,00 |
| 16.07.2026 | 61,95 | 64,28 | 57,80 | 62,75 | 1,37% | 6.173,00 |
| 15.07.2026 | 64,13 | 65,53 | 61,23 | 61,90 | -3,09% | 9.586,00 |
| 14.07.2026 | 57,08 | 65,83 | 56,30 | 63,88 | 12,26% | 7.914,00 |
| 13.07.2026 | 52,68 | 57,60 | 52,68 | 56,90 | 4,98% | 6.140,00 |
| 10.07.2026 | 55,15 | 55,83 | 52,65 | 54,20 | -2,25% | 3.977,00 |
| 09.07.2026 | 54,78 | 56,68 | 53,98 | 55,45 | 2,64% | 10.783,00 |
| 08.07.2026 | 52,83 | 55,25 | 52,58 | 54,03 | 2,13% | 3.784,00 |
| 07.07.2026 | 57,30 | 57,53 | 52,63 | 52,90 | -8,52% | 6.960,00 |
| 06.07.2026 | 59,80 | 59,80 | 55,33 | 57,83 | -2,94% | 13.044,00 |
| 03.07.2026 | 59,45 | 60,58 | 56,98 | 59,58 | 0,72% | 5.817,00 |
| 02.07.2026 | 60,18 | 60,80 | 57,00 | 59,15 | -2,39% | 1.680,00 |
| 01.07.2026 | 63,28 | 63,88 | 58,60 | 60,60 | -3,96% | 9.110,00 |
| 30.06.2026 | 57,30 | 64,55 | 57,15 | 63,10 | 8,89% | 9.985,00 |
| 29.06.2026 | 54,55 | 58,78 | 54,33 | 57,95 | 7,51% | 8.428,00 |
| 26.06.2026 | 51,10 | 55,58 | 50,65 | 53,90 | 5,27% | 10.537,00 |
| 25.06.2026 | 50,95 | 52,00 | 50,08 | 51,20 | 0,59% | 13.000,00 |
| 24.06.2026 | 53,38 | 53,55 | 50,58 | 50,90 | -4,68% | 29.966,00 |
| 23.06.2026 | 57,00 | 57,08 | 52,78 | 53,40 | -7,13% | 18.200,00 |
| 22.06.2026 | 58,98 | 59,85 | 56,80 | 57,50 | -1,96% | 11.328,00 |
| 19.06.2026 | 55,28 | 59,60 | 55,20 | 58,65 | 5,91% | 14.386,00 |
| 18.06.2026 | 53,70 | 55,75 | 52,68 | 55,38 | 3,99% | 13.840,00 |
| 17.06.2026 | 51,78 | 54,80 | 51,35 | 53,25 | 3,40% | 3.971,00 |
| 16.06.2026 | 48,79 | 53,38 | 48,48 | 51,50 | 6,65% | 10.260,00 |
| 15.06.2026 | 49,96 | 51,88 | 47,98 | 48,29 | -2,64% | 12.953,00 |
| 12.06.2026 | 48,66 | 49,89 | 46,55 | 49,60 | 4,07% | 16.616,00 |
| 11.06.2026 | 48,45 | 49,70 | 46,40 | 47,66 | -1,30% | 5.779,00 |
| 10.06.2026 | 50,98 | 52,38 | 48,02 | 48,29 | -5,17% | 13.396,00 |
| 09.06.2026 | 56,70 | 57,13 | 49,63 | 50,93 | -9,95% | 14.386,00 |
| 08.06.2026 | 57,18 | 59,38 | 56,08 | 56,55 | 0,53% | 12.607,00 |
| 05.06.2026 | 62,10 | 62,33 | 56,00 | 56,25 | -10,04% | 11.866,00 |
| 04.06.2026 | 63,98 | 64,93 | 61,90 | 62,53 | -2,04% | 560,00 |
| 03.06.2026 | 64,45 | 64,83 | 62,98 | 63,83 | 0,04% | 5.997,00 |
| 02.06.2026 | 65,08 | 65,65 | 63,70 | 63,80 | -1,31% | 4.145,00 |
| 01.06.2026 | 65,58 | 67,55 | 64,30 | 64,65 | -0,61% | 3.659,00 |
| 29.05.2026 | 68,15 | 68,60 | 64,70 | 65,05 | -3,70% | 5.997,00 |
| 28.05.2026 | 66,75 | 68,75 | 66,75 | 67,55 | 0,71% | 7.737,00 |
| 27.05.2026 | 68,93 | 69,03 | 65,10 | 67,08 | -1,61% | 3.591,00 |
| 26.05.2026 | 66,73 | 68,65 | 65,80 | 68,18 | 1,83% | 8.190,00 |
| 25.05.2026 | 67,65 | 68,13 | 65,65 | 66,95 | 0,26% | 5.754,00 |
| 22.05.2026 | 65,03 | 67,58 | 64,33 | 66,78 | 3,93% | 8.593,00 |
| 21.05.2026 | 62,13 | 65,15 | 61,00 | 64,25 | 2,96% | 4.565,00 |
| 20.05.2026 | 61,58 | 63,08 | 58,88 | 62,40 | 0,77% | 18.132,00 |
| 19.05.2026 | 67,80 | 68,30 | 59,75 | 61,93 | -8,36% | 13.930,00 |
| 18.05.2026 | 63,53 | 70,63 | 63,03 | 67,58 | 6,59% | 11.584,00 |
| 15.05.2026 | 62,83 | 65,35 | 62,10 | 63,40 | -0,74% | 5.916,00 |
| 14.05.2026 | 57,25 | 65,05 | 56,80 | 63,88 | 13,30% | 20.969,00 |
| 13.05.2026 | 60,35 | 61,88 | 51,68 | 56,38 | -4,97% | 6.134,00 |
| 12.05.2026 | 62,65 | 62,65 | 58,38 | 59,33 | -5,04% | 11.669,00 |
| 11.05.2026 | 63,35 | 64,05 | 60,43 | 62,48 | 0,12% | 9.607,00 |
| 08.05.2026 | 59,23 | 63,50 | 59,13 | 62,40 | 5,63% | 7.271,00 |
| 07.05.2026 | 58,13 | 60,05 | 57,53 | 59,08 | 1,72% | 6.239,00 |
| 06.05.2026 | 60,45 | 60,83 | 56,13 | 58,08 | -2,56% | 4.543,00 |
| 05.05.2026 | 54,88 | 61,23 | 54,55 | 59,60 | 9,81% | 9.580,00 |
| 04.05.2026 | 54,80 | 56,75 | 53,73 | 54,28 | -0,78% | 11.001,00 |
| 30.04.2026 | 52,90 | 54,88 | 52,43 | 54,70 | 4,04% | 3.418,00 |
| 29.04.2026 | 52,25 | 54,53 | 52,18 | 52,58 | 1,40% | 7.503,00 |
| 28.04.2026 | 50,07 | 52,33 | 50,02 | 51,85 | 3,59% | 5.376,00 |
| 27.04.2026 | 51,70 | 53,28 | 49,84 | 50,06 | -3,28% | 3.149,00 |
| 24.04.2026 | 49,60 | 53,08 | 49,57 | 51,75 | 4,76% | 7.511,00 |
| 23.04.2026 | 47,85 | 50,18 | 47,38 | 49,40 | 2,79% | 10.480,00 |
| 22.04.2026 | 48,55 | 49,75 | 47,60 | 48,06 | -0,60% | 8.984,00 |
| 21.04.2026 | 47,81 | 49,07 | 47,67 | 48,35 | 1,21% | 1.402,00 |
| 20.04.2026 | 49,18 | 49,80 | 47,16 | 47,77 | 0,10% | 3.963,00 |
| 17.04.2026 | 51,03 | 51,73 | 46,15 | 47,72 | -6,20% | 8.349,00 |
| 16.04.2026 | 52,28 | 53,10 | 50,08 | 50,88 | -2,68% | 11.722,00 |
| 15.04.2026 | 48,83 | 52,73 | 48,74 | 52,28 | 6,97% | 9.307,00 |
| 14.04.2026 | 45,30 | 49,62 | 44,89 | 48,87 | 7,74% | 7.306,00 |
| 13.04.2026 | 46,89 | 47,36 | 44,85 | 45,36 | -3,59% | 8.520,00 |
| 10.04.2026 | 47,75 | 48,19 | 45,24 | 47,05 | -1,34% | 5.269,00 |
| 09.04.2026 | 48,72 | 49,07 | 46,86 | 47,69 | -2,41% | 3.926,00 |
| 08.04.2026 | 45,41 | 48,88 | 43,10 | 48,87 | 5,92% | 9.908,00 |
| 07.04.2026 | 47,42 | 47,96 | 45,43 | 46,14 | -2,99% | 5.561,00 |
| 02.04.2026 | 47,63 | 48,14 | 45,98 | 47,56 | -2,06% | 11.126,00 |
| 01.04.2026 | 47,42 | 48,71 | 46,53 | 48,56 | 3,87% | 16.664,00 |
| 31.03.2026 | 44,90 | 46,88 | 43,73 | 46,75 | 5,39% | 7.709,00 |
| 30.03.2026 | 46,50 | 48,04 | 43,69 | 44,36 | -3,12% | 11.321,00 |
| 27.03.2026 | 43,94 | 47,78 | 42,91 | 45,79 | 4,52% | 8.235,00 |
| 26.03.2026 | 40,25 | 44,13 | 39,96 | 43,81 | 8,66% | 9.318,00 |
| 25.03.2026 | 38,29 | 41,16 | 38,08 | 40,32 | 5,27% | 20.130,00 |
| 24.03.2026 | 37,82 | 38,41 | 36,40 | 38,30 | 0,47% | 5.228,00 |
| 23.03.2026 | 38,35 | 40,67 | 37,24 | 38,12 | -2,06% | 9.706,00 |
| 20.03.2026 | 36,62 | 40,12 | 36,40 | 38,92 | 5,90% | 34.685,00 |
| 19.03.2026 | 35,52 | 36,90 | 34,10 | 36,75 | 2,74% | 7.943,00 |