48,460€
-4,70%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |