17,150€
-1,44%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,15 | 17,25 | 17,05 | 17,15 | -1,44% | - |
| 05.03.2026 | 16,75 | 17,50 | 16,65 | 17,40 | 5,45% | - |
| 04.03.2026 | 16,45 | 16,55 | 16,35 | 16,50 | -0,90% | - |
| 03.03.2026 | 16,25 | 16,65 | 15,35 | 16,65 | 5,05% | - |
| 02.03.2026 | 15,70 | 15,95 | 15,50 | 15,85 | -0,31% | - |
| 27.02.2026 | 17,90 | 18,25 | 15,85 | 15,90 | -10,17% | - |
| 26.02.2026 | 17,25 | 18,10 | 16,95 | 17,70 | 3,21% | - |
| 25.02.2026 | 16,85 | 17,25 | 16,45 | 17,15 | 0,00% | - |
| 24.02.2026 | 16,85 | 17,20 | 16,60 | 17,15 | -0,87% | - |
| 23.02.2026 | 19,15 | 19,20 | 17,20 | 17,30 | -12,63% | - |
| 20.02.2026 | 19,90 | 20,25 | 19,70 | 19,80 | -0,50% | - |
| 19.02.2026 | 20,50 | 20,50 | 19,75 | 19,90 | -1,49% | - |
| 18.02.2026 | 20,10 | 20,30 | 20,10 | 20,20 | -0,98% | - |
| 17.02.2026 | 20,30 | 20,80 | 20,30 | 20,40 | 0,49% | - |
| 16.02.2026 | 20,20 | 20,30 | 20,20 | 20,30 | -2,40% | - |
| 13.02.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -6,73% | - |
| 12.02.2026 | 21,80 | 22,30 | 21,80 | 22,30 | -1,76% | - |
| 11.02.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -1,73% | - |
| 09.02.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 1,32% | - |
| 06.02.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -2,56% | - |
| 05.02.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 04.02.2026 | 23,20 | 24,00 | 23,20 | 23,80 | 3,48% | - |
| 03.02.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 1,32% | - |
| 02.02.2026 | 23,00 | 23,00 | 22,60 | 22,70 | 1,34% | - |
| 30.01.2026 | 22,50 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 29.01.2026 | 22,00 | 22,50 | 22,00 | 22,40 | -0,88% | - |
| 28.01.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 26.01.2026 | 23,50 | 23,50 | 23,20 | 23,20 | -1,28% | - |
| 23.01.2026 | 24,20 | 24,90 | 23,30 | 23,50 | 2,62% | - |
| 22.01.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 3,15% | - |
| 21.01.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -3,06% | - |
| 20.01.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 19.01.2026 | 22,90 | 23,20 | 22,80 | 22,90 | -1,29% | - |
| 16.01.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 15.01.2026 | 23,20 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 14.01.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 2,18% | - |
| 13.01.2026 | 23,00 | 23,00 | 22,90 | 22,90 | 1,78% | - |
| 12.01.2026 | 24,00 | 24,00 | 22,20 | 22,50 | -6,64% | - |
| 09.01.2026 | 23,80 | 24,10 | 23,80 | 24,10 | 2,99% | - |
| 08.01.2026 | 23,80 | 23,80 | 23,30 | 23,40 | -2,50% | - |
| 07.01.2026 | 24,00 | 24,20 | 23,90 | 24,00 | 0,84% | - |
| 06.01.2026 | 23,80 | 23,90 | 23,50 | 23,80 | 1,71% | - |
| 05.01.2026 | 23,50 | 23,50 | 23,30 | 23,40 | 1,74% | - |
| 02.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,86% | - |
| 30.12.2025 | 23,30 | 23,50 | 23,20 | 23,20 | -2,52% | - |
| 29.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,28% | - |
| 23.12.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 0,00% | - |
| 22.12.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 1,73% | - |
| 19.12.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 1,32% | - |
| 18.12.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,30% | - |
| 17.12.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 16.12.2025 | 22,50 | 22,90 | 22,30 | 22,70 | -1,30% | - |
| 15.12.2025 | 22,90 | 23,30 | 22,90 | 23,00 | 0,44% | - |
| 12.12.2025 | 23,50 | 23,70 | 22,90 | 22,90 | -1,72% | 3,00 |
| 11.12.2025 | 23,50 | 23,50 | 23,10 | 23,30 | 3,10% | - |
| 10.12.2025 | 22,70 | 22,80 | 22,50 | 22,60 | 4,15% | - |
| 09.12.2025 | 25,80 | 25,80 | 21,70 | 21,70 | -17,80% | 2,00 |
| 08.12.2025 | 26,40 | 26,50 | 26,20 | 26,40 | 1,93% | - |
| 05.12.2025 | 25,90 | 25,90 | 25,80 | 25,90 | 1,17% | - |
| 04.12.2025 | 25,80 | 25,90 | 25,50 | 25,60 | -0,39% | - |
| 03.12.2025 | 25,60 | 26,10 | 25,30 | 25,70 | 0,00% | 15,00 |
| 02.12.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 2,80% | - |
| 01.12.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -1,19% | - |
| 28.11.2025 | 25,10 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 27.11.2025 | 25,00 | 25,10 | 25,00 | 25,10 | -0,79% | - |
| 26.11.2025 | 25,10 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 25.11.2025 | 24,60 | 25,40 | 24,40 | 25,30 | 4,12% | - |
| 24.11.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 2,53% | - |
| 21.11.2025 | 23,40 | 23,70 | 23,40 | 23,70 | -0,42% | - |
| 20.11.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,15% | - |
| 19.11.2025 | 23,20 | 23,30 | 23,20 | 23,30 | 1,30% | - |
| 18.11.2025 | 23,20 | 23,50 | 23,00 | 23,00 | -3,36% | - |
| 17.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 14.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 13.11.2025 | 24,40 | 24,50 | 24,20 | 24,20 | 3,86% | - |
| 12.11.2025 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 11.11.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -0,43% | - |
| 10.11.2025 | 23,10 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 07.11.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -3,33% | - |
| 06.11.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 04.11.2025 | 23,70 | 24,00 | 23,60 | 23,80 | 1,71% | - |
| 03.11.2025 | 23,30 | 23,40 | 23,20 | 23,40 | 2,18% | - |
| 31.10.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -0,87% | - |
| 30.10.2025 | 23,30 | 23,30 | 23,10 | 23,10 | -5,71% | - |
| 29.10.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 28.10.2025 | 24,50 | 24,50 | 24,30 | 24,30 | 1,25% | - |
| 27.10.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | - |
| 24.10.2025 | 25,30 | 26,50 | 23,70 | 23,70 | 1,28% | 452,00 |
| 23.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 22.10.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 21.10.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,44% | - |
| 20.10.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 5,14% | - |
| 17.10.2025 | 21,50 | 21,60 | 21,20 | 21,40 | -4,04% | 85,00 |
| 16.10.2025 | 22,60 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 15.10.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 14.10.2025 | 22,10 | 22,60 | 21,60 | 22,60 | 1,80% | - |
| 13.10.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -3,06% | - |
| 10.10.2025 | 22,90 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 09.10.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -1,72% | - |
| 08.10.2025 | 23,20 | 23,40 | 23,20 | 23,30 | 0,87% | - |