51,750€
5,57%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2026 | 36,37 | 37,11 | 35,73 | 35,77 | -0,67% | 4.274,00 |
| 17.03.2026 | 33,95 | 36,23 | 33,40 | 36,01 | 5,38% | 5.799,00 |
| 16.03.2026 | 34,07 | 34,56 | 33,27 | 34,17 | 1,39% | 1.676,00 |
| 13.03.2026 | 32,75 | 34,66 | 32,12 | 33,70 | 2,84% | 5.605,00 |
| 12.03.2026 | 33,48 | 33,72 | 32,52 | 32,77 | -2,12% | 20.650,00 |
| 11.03.2026 | 31,63 | 34,48 | 31,17 | 33,48 | 5,45% | 7.560,00 |
| 10.03.2026 | 30,43 | 32,42 | 30,37 | 31,75 | 5,45% | 9.991,00 |
| 09.03.2026 | 29,57 | 30,41 | 28,68 | 30,11 | -0,03% | 21.290,00 |
| 06.03.2026 | 30,55 | 31,09 | 29,33 | 30,12 | -0,07% | 8.128,00 |
| 05.03.2026 | 31,46 | 33,71 | 29,76 | 30,14 | -4,80% | 3.988,00 |
| 04.03.2026 | 28,87 | 32,04 | 28,34 | 31,66 | 8,57% | 7.970,00 |
| 03.03.2026 | 28,43 | 33,14 | 28,34 | 29,16 | -9,02% | 15.688,00 |
| 02.03.2026 | 31,44 | 32,10 | 29,36 | 32,05 | -0,09% | 20.570,00 |
| 27.02.2026 | 32,49 | 34,41 | 31,68 | 32,08 | -2,05% | 10.319,00 |
| 26.02.2026 | 32,63 | 33,21 | 32,29 | 32,75 | 0,09% | 4.164,00 |
| 25.02.2026 | 30,96 | 32,88 | 30,96 | 32,72 | 3,28% | 11.464,00 |
| 24.02.2026 | 31,56 | 32,02 | 30,89 | 31,68 | 0,44% | 3.586,00 |
| 23.02.2026 | 32,14 | 32,22 | 31,28 | 31,54 | -2,41% | 25.784,00 |
| 20.02.2026 | 33,18 | 33,18 | 32,13 | 32,32 | -2,36% | 1.850,00 |
| 19.02.2026 | 34,09 | 34,11 | 32,57 | 33,10 | -3,05% | 10.600,00 |
| 18.02.2026 | 32,86 | 34,37 | 32,62 | 34,14 | 3,99% | 3.230,00 |
| 17.02.2026 | 33,60 | 34,01 | 32,06 | 32,83 | -2,64% | 1.297,00 |
| 16.02.2026 | 33,64 | 33,95 | 32,77 | 33,72 | 0,45% | 6.861,00 |
| 13.02.2026 | 32,85 | 33,85 | 31,85 | 33,57 | 1,67% | 1.731,00 |
| 12.02.2026 | 34,94 | 35,83 | 32,69 | 33,02 | -5,41% | 9.178,00 |
| 11.02.2026 | 34,37 | 35,22 | 33,42 | 34,91 | 1,63% | 4.550,00 |
| 10.02.2026 | 32,42 | 34,90 | 31,76 | 34,35 | 5,95% | 4.091,00 |
| 09.02.2026 | 33,30 | 33,44 | 30,97 | 32,42 | -2,32% | 12.812,00 |
| 06.02.2026 | 33,53 | 33,87 | 32,58 | 33,19 | -1,10% | 2.332,00 |
| 05.02.2026 | 34,25 | 34,37 | 32,90 | 33,56 | -1,99% | 8.032,00 |
| 04.02.2026 | 36,90 | 36,90 | 34,03 | 34,24 | -4,28% | 9.769,00 |
| 03.02.2026 | 36,09 | 37,07 | 35,55 | 35,77 | -0,78% | 2.928,00 |
| 02.02.2026 | 36,55 | 36,81 | 35,35 | 36,05 | -2,04% | 23.229,00 |
| 30.01.2026 | 36,72 | 37,47 | 36,05 | 36,80 | 0,11% | 1.400,00 |
| 29.01.2026 | 37,96 | 38,94 | 36,15 | 36,76 | -3,36% | 14.713,00 |
| 28.01.2026 | 38,54 | 39,12 | 37,22 | 38,04 | -1,04% | 9.326,00 |
| 27.01.2026 | 37,41 | 38,74 | 37,13 | 38,44 | 3,28% | 34.720,00 |
| 26.01.2026 | 38,32 | 38,80 | 36,11 | 37,22 | -3,02% | 10.247,00 |
| 23.01.2026 | 37,91 | 38,82 | 37,05 | 38,38 | 2,02% | 11.041,00 |
| 22.01.2026 | 34,90 | 38,13 | 34,68 | 37,62 | 7,79% | 10.918,00 |
| 21.01.2026 | 33,60 | 34,90 | 32,89 | 34,90 | 5,22% | 9.560,00 |
| 20.01.2026 | 33,79 | 34,17 | 32,71 | 33,17 | -2,27% | 2.849,00 |
| 19.01.2026 | 32,39 | 34,30 | 32,14 | 33,94 | 0,59% | 5.056,00 |
| 16.01.2026 | 33,03 | 33,81 | 32,34 | 33,74 | 2,00% | 10.963,00 |
| 15.01.2026 | 32,60 | 33,44 | 31,94 | 33,08 | 2,04% | 30.143,00 |
| 14.01.2026 | 33,27 | 33,91 | 32,40 | 32,42 | -3,45% | 11.808,00 |
| 13.01.2026 | 35,01 | 35,03 | 32,37 | 33,58 | -5,62% | 16.126,00 |
| 12.01.2026 | 36,13 | 36,45 | 34,92 | 35,58 | -1,66% | 1.907,00 |
| 09.01.2026 | 37,30 | 37,81 | 35,37 | 36,18 | -2,03% | 6.755,00 |
| 08.01.2026 | 37,64 | 37,96 | 36,87 | 36,93 | -2,09% | 8.211,00 |
| 07.01.2026 | 36,22 | 37,91 | 36,21 | 37,72 | 4,03% | 3.018,00 |
| 06.01.2026 | 36,98 | 37,04 | 36,03 | 36,26 | -1,41% | 16.087,00 |
| 05.01.2026 | 35,91 | 37,67 | 35,71 | 36,78 | 3,03% | 17.726,00 |
| 02.01.2026 | 34,04 | 35,92 | 32,83 | 35,70 | 4,82% | 12.736,00 |
| 30.12.2025 | 33,30 | 34,12 | 33,08 | 34,06 | 2,53% | 3,00 |
| 29.12.2025 | 33,06 | 33,44 | 32,45 | 33,22 | 1,90% | 2.091,00 |
| 23.12.2025 | 33,63 | 33,96 | 32,54 | 32,60 | -2,63% | 7.034,00 |
| 22.12.2025 | 32,31 | 33,77 | 32,14 | 33,48 | 4,82% | 7.684,00 |
| 19.12.2025 | 32,48 | 32,78 | 31,94 | 31,94 | -0,68% | 9.342,00 |
| 18.12.2025 | 33,99 | 34,12 | 32,15 | 32,16 | -5,24% | 14.352,00 |
| 17.12.2025 | 34,62 | 34,90 | 33,91 | 33,94 | -1,68% | 22.206,00 |
| 16.12.2025 | 36,35 | 36,40 | 34,41 | 34,52 | -5,22% | 24.374,00 |
| 15.12.2025 | 37,27 | 37,67 | 35,52 | 36,42 | -1,67% | 8.678,00 |
| 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 |