15,100€
-2,27%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,25 | 15,50 | 15,15 | 15,25 | -1,29% | - |
| 11.11.2026 | 15,05 | 15,45 | 14,90 | 15,45 | 1,31% | - |
| 10.11.2026 | 15,20 | 15,30 | 15,05 | 15,25 | -1,29% | - |
| 09.11.2026 | 15,20 | 15,65 | 15,05 | 15,45 | -1,59% | - |
| 06.11.2026 | 15,65 | 15,80 | 15,40 | 15,70 | -7,37% | - |
| 05.11.2026 | 16,65 | 16,95 | 16,50 | 16,95 | 5,94% | - |
| 04.11.2026 | 16,05 | 16,05 | 15,80 | 16,00 | 1,27% | - |
| 03.11.2026 | 15,95 | 16,15 | 15,40 | 15,80 | -2,47% | - |
| 02.11.2026 | 15,95 | 16,30 | 15,95 | 16,20 | -1,22% | 576,00 |
| 30.10.2026 | 16,35 | 16,40 | 16,10 | 16,40 | 2,18% | - |
| 29.10.2026 | 15,90 | 16,45 | 15,80 | 16,05 | -4,46% | - |
| 28.10.2026 | 16,85 | 16,85 | 16,75 | 16,80 | -1,75% | - |
| 27.10.2026 | 17,55 | 17,70 | 17,00 | 17,10 | -4,20% | - |
| 26.10.2026 | 17,50 | 17,90 | 17,30 | 17,85 | 1,71% | - |
| 23.10.2026 | 18,55 | 19,45 | 17,05 | 17,55 | -12,69% | - |
| 22.10.2026 | 20,25 | 20,50 | 19,95 | 20,10 | 1,52% | - |
| 21.10.2026 | 19,80 | 19,85 | 19,80 | 19,80 | 0,51% | - |
| 20.10.2026 | 19,25 | 19,70 | 18,85 | 19,70 | 1,03% | - |
| 19.10.2026 | 19,50 | 19,60 | 19,40 | 19,50 | 0,52% | - |
| 16.10.2026 | 19,95 | 20,10 | 19,40 | 19,40 | -2,51% | - |
| 15.10.2026 | 19,85 | 20,00 | 19,75 | 19,90 | -1,97% | - |
| 14.10.2026 | 20,30 | 20,60 | 20,15 | 20,30 | -1,46% | - |
| 13.10.2026 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 12.10.2026 | 20,10 | 21,20 | 20,05 | 20,70 | 2,48% | - |
| 09.10.2026 | 20,10 | 20,20 | 20,10 | 20,20 | 1,00% | - |
| 08.10.2026 | 20,10 | 20,20 | 20,00 | 20,00 | -1,48% | - |
| 07.10.2026 | 20,05 | 20,30 | 19,85 | 20,30 | 0,00% | - |
| 06.10.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 05.10.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 1,25% | - |
| 02.10.2026 | 20,10 | 20,40 | 19,95 | 20,05 | 0,75% | - |
| 01.10.2026 | 19,95 | 20,10 | 19,90 | 19,90 | 0,25% | - |
| 30.09.2026 | 20,10 | 20,40 | 19,75 | 19,85 | -1,00% | - |
| 29.09.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -2,67% | - |
| 28.09.2026 | 20,90 | 20,90 | 20,60 | 20,60 | -2,37% | - |
| 23.09.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -3,65% | - |
| 22.09.2026 | 21,80 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 21.09.2026 | 22,00 | 22,00 | 21,90 | 21,90 | 0,46% | - |
| 18.09.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -1,36% | - |
| 17.09.2026 | 22,00 | 22,30 | 22,00 | 22,10 | -2,21% | - |
| 16.09.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,88% | - |
| 15.09.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,88% | - |
| 14.09.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 2,73% | - |
| 11.09.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,79% | - |
| 10.09.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 09.09.2026 | 22,60 | 22,60 | 22,50 | 22,50 | -2,17% | - |
| 08.09.2026 | 23,10 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 07.09.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 2,21% | - |
| 04.09.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -1,74% | - |
| 03.09.2026 | 22,90 | 23,00 | 22,70 | 23,00 | 3,60% | - |
| 02.09.2026 | 22,10 | 22,30 | 22,10 | 22,20 | -0,89% | - |
| 01.09.2026 | 22,30 | 22,50 | 22,30 | 22,40 | -1,75% | - |
| 31.08.2026 | 22,80 | 22,80 | 22,70 | 22,80 | -1,30% | - |
| 28.08.2026 | 22,70 | 23,40 | 22,70 | 23,10 | 0,43% | - |
| 27.08.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 25.08.2026 | 22,50 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 24.08.2026 | 22,70 | 22,80 | 22,50 | 22,70 | 2,71% | - |
| 21.08.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -3,07% | - |
| 20.08.2026 | 22,50 | 22,80 | 22,50 | 22,80 | -0,87% | - |
| 19.08.2026 | 23,10 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 18.08.2026 | 23,50 | 23,70 | 23,10 | 23,10 | -4,15% | - |
| 17.08.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 14.08.2026 | 24,10 | 24,20 | 23,70 | 24,10 | -0,82% | - |
| 13.08.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 2,97% | - |
| 12.08.2026 | 23,50 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 11.08.2026 | 23,70 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 10.08.2026 | 23,70 | 23,80 | 23,60 | 23,80 | 0,42% | - |
| 07.08.2026 | 23,10 | 23,80 | 23,10 | 23,70 | 0,00% | - |
| 06.08.2026 | 23,70 | 23,80 | 23,70 | 23,70 | -1,66% | - |
| 05.08.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 3,43% | - |
| 03.08.2026 | 22,60 | 23,50 | 22,60 | 23,30 | 4,48% | - |
| 31.07.2026 | 22,60 | 22,70 | 22,30 | 22,30 | -0,45% | - |
| 30.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,82% | - |
| 29.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 28.07.2026 | 22,40 | 22,70 | 22,10 | 22,10 | 3,27% | - |
| 27.07.2026 | 21,30 | 21,50 | 21,30 | 21,40 | 3,38% | - |
| 24.07.2026 | 20,10 | 20,80 | 20,10 | 20,70 | -5,91% | - |
| 23.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,35% | - |
| 20.07.2026 | 22,10 | 22,40 | 21,90 | 22,30 | 0,45% | - |
| 17.07.2026 | 22,20 | 22,40 | 22,20 | 22,20 | 0,45% | - |
| 16.07.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -1,34% | - |
| 15.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 2,75% | - |
| 14.07.2026 | 21,50 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 13.07.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 1,40% | - |
| 10.07.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 2,38% | - |
| 09.07.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -4,55% | - |
| 08.07.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 07.07.2026 | 22,30 | 22,40 | 21,40 | 21,90 | -2,67% | 220,00 |
| 06.07.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 03.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,88% | - |
| 02.07.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | - |
| 01.07.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -1,74% | - |
| 30.06.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 2,68% | - |
| 29.06.2026 | 21,90 | 22,40 | 21,90 | 22,40 | 3,70% | - |
| 26.06.2026 | 21,70 | 21,90 | 21,40 | 21,60 | 3,35% | - |
| 25.06.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 1,95% | - |
| 24.06.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 0,00% | - |
| 23.06.2026 | 20,00 | 20,70 | 19,80 | 20,50 | 2,24% | - |
| 22.06.2026 | 20,10 | 20,60 | 20,05 | 20,05 | 0,00% | - |
| 19.06.2026 | 20,30 | 20,30 | 20,00 | 20,05 | 0,25% | - |
| 18.06.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -0,50% | - |