27,100€
4,23%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,00 | 27,20 | 27,00 | 27,10 | 4,23% | - |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 20,00 |
| 19.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 557,00 |
| 18.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 8,00 |
| 15.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -9,93% | 10,00 |
| 14.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 2,00 |
| 11.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 117,00 |
| 07.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 1,00 |
| 04.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 17,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 1,00 |
| 29.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 208,00 |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 9,00 |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 392,00 |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 579,00 |
| 10.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 13,00 |
| 07.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 02.07.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 184,00 |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 1,00 |
| 30.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 30,00 |
| 27.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 120,00 |
| 24.06.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 121,00 |
| 23.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 2,00 |
| 13.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 20,00 |
| 10.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 65,00 |
| 09.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1,00 |
| 06.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 81,00 |
| 03.06.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 41,00 |
| 02.06.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -6,67% | 45,00 |
| 26.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 100,00 |
| 13.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | 248,00 |
| 07.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 15,83% | 1,00 |
| 23.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 299,00 |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 40,00 |
| 16.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 25,00 |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 382,00 |
| 09.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 10,00 |
| 08.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | 217,00 |
| 07.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -5,65% | 244,00 |
| 03.04.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -8,82% | 186,00 |
| 02.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 01.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 1,00 |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 19,00 |
| 28.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | 50,00 |
| 24.03.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | 413,00 |
| 21.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 100,00 |
| 17.03.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 1.540,00 |
| 13.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | 1.500,00 |
| 12.03.2025 | 26,20 | 26,40 | 26,20 | 26,20 | -1,50% | 558,00 |
| 11.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 1,00 |
| 10.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | 155,00 |
| 04.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | 1,00 |
| 03.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 28.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 40,00 |
| 26.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1.500,00 |
| 24.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | 1.500,00 |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 328,00 |
| 17.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 73,00 |
| 13.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 40,00 |
| 12.02.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 1.061,00 |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 227,00 |
| 07.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 29,00 |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 180,00 |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 1,00 |
| 03.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 31.01.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -0,73% | 76,00 |
| 30.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 22,00 |
| 27.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 257,00 |
| 22.01.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 2,21% | 75,00 |
| 15.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 1.296,00 |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 17,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 17,00 |
| 03.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 554,00 |
| 02.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | 373,00 |
| 30.12.2024 | 26,40 | 27,20 | 26,40 | 26,40 | -2,94% | 705,00 |
| 27.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 50,00 |
| 23.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 2,00 |
| 20.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 23,00 |
| 16.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 50,00 |
| 11.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 25,00 |
| 10.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 60,00 |
| 09.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 53,00 |
| 06.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 391,00 |
| 03.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | 1,00 |
| 02.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 531,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 100,00 |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 11,00 |
| 26.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 100,00 |
| 25.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 15,93% | 96,00 |
| 20.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 70,00 |
| 19.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 221,00 |
| 12.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 25,00 |
| 11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 50,00 |
| 07.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 65,00 |
| 06.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 13,00% | 56,00 |
| 05.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.240,00 |
| 01.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | 2.141,00 |
| 31.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 38,00 |
| 28.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 65,00 |
| 21.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | 177,00 |