48,450€
-3,29%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 50,05 | 50,40 | 48,02 | 48,50 | -3,19% | 21.242,00 |
| 30.05.2024 | 50,20 | 51,00 | 49,90 | 50,10 | -0,89% | 6.407,00 |
| 29.05.2024 | 52,10 | 52,15 | 49,78 | 50,55 | -4,26% | 16.208,00 |
| 28.05.2024 | 51,40 | 53,00 | 51,15 | 52,80 | 2,82% | 25.384,00 |
| 27.05.2024 | 50,15 | 52,30 | 50,05 | 51,35 | 2,60% | 21.512,00 |
| 24.05.2024 | 50,20 | 50,55 | 48,00 | 50,05 | -0,20% | 21.217,00 |
| 23.05.2024 | 50,30 | 52,00 | 49,80 | 50,15 | -0,10% | 26.259,00 |
| 22.05.2024 | 47,36 | 50,25 | 47,18 | 50,20 | 5,51% | 35.678,00 |
| 21.05.2024 | 48,62 | 48,98 | 47,04 | 47,58 | -3,17% | 16.256,00 |
| 20.05.2024 | 48,82 | 49,70 | 48,02 | 49,14 | 0,78% | 7.125,00 |
| 17.05.2024 | 48,62 | 50,20 | 48,30 | 48,76 | -0,04% | 12.784,00 |
| 16.05.2024 | 49,60 | 50,30 | 48,56 | 48,78 | -1,13% | 13.215,00 |
| 15.05.2024 | 50,10 | 50,85 | 48,28 | 49,34 | -0,80% | 26.556,00 |
| 14.05.2024 | 47,36 | 50,10 | 47,22 | 49,74 | 4,85% | 28.321,00 |
| 13.05.2024 | 47,24 | 47,64 | 45,64 | 47,44 | 0,38% | 24.683,00 |
| 10.05.2024 | 47,14 | 48,50 | 46,20 | 47,26 | -0,08% | 28.215,00 |
| 09.05.2024 | 46,46 | 48,08 | 44,62 | 47,30 | 1,50% | 21.156,00 |
| 08.05.2024 | 49,50 | 49,76 | 42,52 | 46,60 | -6,01% | 103.821,00 |
| 07.05.2024 | 49,52 | 50,70 | 48,86 | 49,58 | -0,32% | 6.427,00 |
| 06.05.2024 | 50,35 | 50,50 | 49,18 | 49,74 | -1,50% | 9.858,00 |
| 03.05.2024 | 49,74 | 52,35 | 49,74 | 50,50 | 1,57% | 12.808,00 |
| 02.05.2024 | 49,16 | 50,30 | 49,16 | 49,72 | 1,18% | 5.433,00 |
| 30.04.2024 | 51,00 | 51,25 | 48,94 | 49,14 | -3,65% | 12.358,00 |
| 29.04.2024 | 51,25 | 52,00 | 50,95 | 51,00 | -0,20% | 15.148,00 |
| 26.04.2024 | 47,62 | 51,45 | 47,62 | 51,10 | 6,90% | 38.109,00 |
| 25.04.2024 | 48,74 | 49,54 | 47,00 | 47,80 | -2,17% | 13.993,00 |
| 24.04.2024 | 48,30 | 49,64 | 47,82 | 48,86 | -0,20% | 14.495,00 |
| 23.04.2024 | 47,22 | 49,04 | 47,22 | 48,96 | 2,34% | 15.042,00 |
| 22.04.2024 | 46,24 | 47,92 | 45,98 | 47,84 | 4,05% | 12.721,00 |
| 19.04.2024 | 46,72 | 47,00 | 45,52 | 45,98 | -3,28% | 24.791,00 |
| 18.04.2024 | 48,20 | 48,34 | 47,10 | 47,54 | -0,92% | 14.634,00 |
| 17.04.2024 | 47,02 | 48,00 | 46,44 | 47,98 | 1,01% | 11.225,00 |
| 16.04.2024 | 47,92 | 47,92 | 46,14 | 47,50 | -1,29% | 30.771,00 |
| 15.04.2024 | 48,98 | 49,60 | 47,72 | 48,12 | -1,84% | 35.664,00 |
| 12.04.2024 | 50,05 | 50,85 | 48,54 | 49,02 | -2,06% | 20.095,00 |
| 11.04.2024 | 50,20 | 50,60 | 49,52 | 50,05 | -0,89% | 11.899,00 |
| 10.04.2024 | 51,15 | 52,20 | 49,82 | 50,50 | -0,39% | 13.219,00 |
| 09.04.2024 | 49,76 | 51,50 | 49,70 | 50,70 | 1,64% | 14.629,00 |
| 08.04.2024 | 49,88 | 50,75 | 49,40 | 49,88 | 0,12% | 15.205,00 |
| 05.04.2024 | 51,05 | 51,95 | 49,64 | 49,82 | -2,88% | 16.515,00 |
| 04.04.2024 | 49,32 | 52,15 | 49,32 | 51,30 | 3,80% | 40.885,00 |
| 03.04.2024 | 50,40 | 50,55 | 48,56 | 49,42 | -2,14% | 33.790,00 |
| 02.04.2024 | 53,95 | 54,10 | 49,80 | 50,50 | -5,78% | 51.458,00 |
| 28.03.2024 | 56,95 | 56,95 | 53,30 | 53,60 | -5,72% | 34.261,00 |
| 27.03.2024 | 56,60 | 58,95 | 53,55 | 56,85 | 3,18% | 55.178,00 |
| 26.03.2024 | 53,55 | 55,10 | 53,20 | 55,10 | 3,38% | 11.716,00 |
| 25.03.2024 | 54,50 | 55,00 | 52,35 | 53,30 | -3,44% | 28.143,00 |
| 22.03.2024 | 53,70 | 55,75 | 53,70 | 55,20 | 1,75% | 13.636,00 |
| 21.03.2024 | 54,35 | 55,60 | 53,75 | 54,25 | 0,09% | 10.335,00 |
| 20.03.2024 | 54,25 | 55,50 | 52,55 | 54,20 | -0,91% | 16.580,00 |
| 19.03.2024 | 54,40 | 54,85 | 53,75 | 54,70 | -0,27% | 4.740,00 |
| 18.03.2024 | 54,75 | 55,35 | 54,10 | 54,85 | 0,00% | 11.528,00 |
| 15.03.2024 | 56,60 | 57,00 | 54,60 | 54,85 | -3,35% | 13.038,00 |
| 14.03.2024 | 57,35 | 58,10 | 56,20 | 56,75 | -1,39% | 16.097,00 |
| 13.03.2024 | 59,45 | 59,50 | 57,30 | 57,55 | -3,03% | 13.346,00 |
| 12.03.2024 | 58,40 | 60,50 | 58,05 | 59,35 | 2,15% | 23.468,00 |
| 11.03.2024 | 56,70 | 58,20 | 55,75 | 58,10 | 2,29% | 13.366,00 |
| 08.03.2024 | 57,30 | 58,65 | 56,60 | 56,80 | -0,96% | 22.227,00 |
| 07.03.2024 | 56,10 | 58,00 | 55,15 | 57,35 | 2,05% | 12.002,00 |
| 06.03.2024 | 55,35 | 57,40 | 54,60 | 56,20 | 1,35% | 13.200,00 |
| 05.03.2024 | 56,40 | 56,50 | 54,50 | 55,45 | -1,95% | 26.196,00 |
| 04.03.2024 | 58,70 | 60,00 | 56,55 | 56,55 | -3,42% | 34.879,00 |
| 01.03.2024 | 55,45 | 59,00 | 54,50 | 58,55 | 5,50% | 50.995,00 |
| 29.02.2024 | 51,10 | 56,75 | 50,35 | 55,50 | 14,01% | 118.599,00 |
| 28.02.2024 | 50,70 | 51,10 | 47,92 | 48,68 | -3,60% | 27.751,00 |
| 27.02.2024 | 49,34 | 50,50 | 48,74 | 50,50 | 2,19% | 9.931,00 |
| 26.02.2024 | 47,88 | 50,00 | 47,58 | 49,42 | 3,48% | 21.262,00 |
| 23.02.2024 | 49,44 | 49,44 | 47,14 | 47,76 | -2,69% | 19.967,00 |
| 22.02.2024 | 49,02 | 49,74 | 47,52 | 49,08 | 0,16% | 29.574,00 |
| 21.02.2024 | 49,00 | 50,90 | 47,74 | 49,00 | -5,04% | 63.989,00 |
| 20.02.2024 | 52,45 | 52,85 | 51,50 | 51,60 | -1,90% | 10.455,00 |
| 19.02.2024 | 54,00 | 54,25 | 52,30 | 52,60 | -3,04% | 9.464,00 |
| 16.02.2024 | 53,85 | 55,05 | 53,40 | 54,25 | 0,84% | 11.027,00 |
| 15.02.2024 | 55,05 | 55,45 | 52,90 | 53,80 | -2,09% | 15.114,00 |
| 14.02.2024 | 52,65 | 55,15 | 52,10 | 54,95 | 4,57% | 22.982,00 |
| 13.02.2024 | 54,35 | 54,80 | 52,55 | 52,55 | -2,50% | 15.437,00 |
| 12.02.2024 | 52,85 | 54,95 | 52,70 | 53,90 | 2,18% | 21.917,00 |
| 09.02.2024 | 52,90 | 53,35 | 51,05 | 52,75 | 0,38% | 15.446,00 |
| 08.02.2024 | 51,30 | 53,50 | 50,35 | 52,55 | 2,54% | 29.780,00 |
| 07.02.2024 | 48,10 | 51,30 | 47,80 | 51,25 | 9,74% | 49.958,00 |
| 06.02.2024 | 46,52 | 46,90 | 45,52 | 46,70 | 0,43% | 19.236,00 |
| 05.02.2024 | 48,16 | 48,24 | 46,38 | 46,50 | -3,69% | 13.363,00 |
| 02.02.2024 | 47,48 | 49,48 | 47,48 | 48,28 | 1,90% | 15.538,00 |
| 01.02.2024 | 47,58 | 48,98 | 46,98 | 47,38 | -0,50% | 14.222,00 |
| 31.01.2024 | 47,38 | 48,20 | 46,76 | 47,62 | 0,51% | 10.930,00 |
| 30.01.2024 | 48,32 | 48,68 | 47,08 | 47,38 | -1,70% | 8.757,00 |
| 29.01.2024 | 48,14 | 48,44 | 46,48 | 48,20 | 0,42% | 12.779,00 |
| 26.01.2024 | 47,44 | 48,48 | 46,86 | 48,00 | 0,13% | 7.669,00 |
| 25.01.2024 | 49,98 | 49,98 | 47,18 | 47,94 | -3,58% | 11.965,00 |
| 24.01.2024 | 49,00 | 51,35 | 49,00 | 49,72 | 0,97% | 14.935,00 |
| 23.01.2024 | 48,38 | 49,58 | 47,94 | 49,24 | 1,78% | 13.152,00 |
| 22.01.2024 | 47,00 | 48,68 | 46,30 | 48,38 | 2,02% | 17.882,00 |
| 19.01.2024 | 48,28 | 48,98 | 45,90 | 47,42 | -1,50% | 18.958,00 |
| 18.01.2024 | 45,92 | 48,46 | 45,64 | 48,14 | 4,93% | 30.077,00 |
| 17.01.2024 | 49,38 | 49,38 | 45,22 | 45,88 | -8,06% | 47.667,00 |
| 16.01.2024 | 51,05 | 51,05 | 48,28 | 49,90 | -2,44% | 30.813,00 |
| 15.01.2024 | 52,95 | 52,95 | 50,80 | 51,15 | -2,01% | 25.563,00 |
| 12.01.2024 | 54,05 | 54,50 | 52,15 | 52,20 | -3,51% | 19.334,00 |
| 11.01.2024 | 54,65 | 56,05 | 53,50 | 54,10 | -1,37% | 18.109,00 |
| 10.01.2024 | 55,10 | 56,30 | 54,00 | 54,85 | -0,81% | 13.842,00 |