Börse:
44,660€
0,07%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
44,600€
Ask:
44,720€
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 44,94 | 45,34 | 44,24 | 44,65 | 0,04% | 1.348,00 |
| 02.08.2021 | 44,36 | 45,12 | 43,74 | 44,63 | 1,16% | 2.752,00 |
| 30.07.2021 | 44,02 | 44,56 | 43,25 | 44,12 | -0,59% | 2.217,00 |
| 29.07.2021 | 43,42 | 44,65 | 43,40 | 44,38 | 2,12% | 1.729,00 |
| 28.07.2021 | 42,42 | 43,55 | 42,05 | 43,46 | 2,40% | 1.883,00 |
| 27.07.2021 | 43,11 | 43,46 | 42,04 | 42,44 | -1,78% | 995,00 |
| 26.07.2021 | 43,75 | 44,27 | 42,87 | 43,21 | -1,62% | 3.294,00 |
| 23.07.2021 | 44,09 | 44,77 | 43,29 | 43,92 | -0,30% | 1.997,00 |
| 22.07.2021 | 44,27 | 45,14 | 43,92 | 44,05 | -0,34% | 3.160,00 |
| 21.07.2021 | 43,18 | 44,30 | 42,40 | 44,20 | 1,91% | 5.649,00 |
| 20.07.2021 | 43,10 | 43,48 | 41,82 | 43,37 | -0,25% | 9.978,00 |
| 19.07.2021 | 43,43 | 43,48 | 41,08 | 43,48 | -0,44% | 10.731,00 |
| 16.07.2021 | 44,18 | 44,48 | 42,73 | 43,67 | -1,80% | 4.218,00 |
| 15.07.2021 | 47,21 | 47,26 | 43,94 | 44,47 | -5,88% | 8.917,00 |
| 14.07.2021 | 48,25 | 48,25 | 46,54 | 47,25 | -3,20% | 2.045,00 |
| 13.07.2021 | 48,72 | 49,38 | 47,34 | 48,81 | 0,18% | 2.031,00 |
| 12.07.2021 | 48,49 | 49,33 | 48,12 | 48,72 | 0,31% | 2.457,00 |
| 09.07.2021 | 48,81 | 49,35 | 47,59 | 48,57 | -1,08% | 3.784,00 |
| 08.07.2021 | 50,50 | 50,55 | 47,08 | 49,10 | -3,16% | 6.176,00 |
| 07.07.2021 | 48,76 | 50,83 | 48,69 | 50,70 | 4,00% | 8.282,00 |
| 06.07.2021 | 49,51 | 49,51 | 47,43 | 48,75 | -1,52% | 4.342,00 |
| 05.07.2021 | 47,90 | 49,60 | 47,18 | 49,50 | 3,32% | 4.926,00 |
| 02.07.2021 | 47,03 | 48,10 | 46,73 | 47,91 | 1,72% | 4.278,00 |
| 01.07.2021 | 48,85 | 48,90 | 46,80 | 47,10 | -3,56% | 2.121,00 |
| 30.06.2021 | 48,61 | 49,48 | 46,67 | 48,84 | 0,41% | 9.419,00 |
| 29.06.2021 | 47,63 | 49,68 | 46,50 | 48,64 | 1,80% | 17.671,00 |
| 28.06.2021 | 46,70 | 48,11 | 45,39 | 47,78 | 2,86% | 10.007,00 |
| 25.06.2021 | 43,35 | 47,15 | 43,12 | 46,45 | 7,42% | 10.145,00 |
| 24.06.2021 | 43,15 | 43,78 | 41,81 | 43,24 | 1,26% | 4.339,00 |
| 23.06.2021 | 43,54 | 43,58 | 42,41 | 42,70 | -1,73% | 1.078,00 |
| 22.06.2021 | 42,64 | 43,52 | 41,63 | 43,45 | 2,04% | 6.907,00 |
| 21.06.2021 | 42,30 | 42,75 | 41,12 | 42,58 | -0,33% | 1.263,00 |
| 18.06.2021 | 43,21 | 44,19 | 42,46 | 42,72 | -0,30% | 5.559,00 |
| 17.06.2021 | 42,52 | 43,02 | 41,64 | 42,85 | 0,42% | 1.963,00 |
| 16.06.2021 | 42,99 | 43,23 | 41,98 | 42,67 | -0,68% | 779,00 |
| 15.06.2021 | 43,93 | 44,19 | 42,31 | 42,96 | -2,32% | 5.627,00 |
| 14.06.2021 | 42,63 | 44,55 | 42,30 | 43,98 | 3,09% | 6.626,00 |
| 11.06.2021 | 42,48 | 42,79 | 42,06 | 42,66 | 0,45% | 1.801,00 |
| 10.06.2021 | 43,43 | 43,43 | 41,81 | 42,47 | -1,94% | 5.348,00 |
| 09.06.2021 | 43,36 | 43,83 | 42,50 | 43,31 | -0,23% | 2.003,00 |
| 08.06.2021 | 44,67 | 44,84 | 42,86 | 43,41 | -3,08% | 8.524,00 |
| 07.06.2021 | 46,22 | 46,48 | 43,69 | 44,79 | -3,39% | 4.197,00 |
| 04.06.2021 | 44,75 | 47,01 | 43,77 | 46,36 | 3,99% | 2.892,00 |
| 03.06.2021 | 44,46 | 44,92 | 43,72 | 44,58 | 0,41% | 1.335,00 |
| 02.06.2021 | 45,19 | 45,42 | 43,98 | 44,40 | -2,65% | 2.106,00 |
| 01.06.2021 | 46,02 | 46,46 | 45,05 | 45,61 | -0,55% | 1.771,00 |
| 31.05.2021 | 45,66 | 46,01 | 45,57 | 45,86 | 0,31% | 230,00 |
| 28.05.2021 | 46,41 | 46,62 | 45,53 | 45,72 | -1,30% | 1.620,00 |
| 27.05.2021 | 46,21 | 46,55 | 45,86 | 46,32 | 0,22% | 1.250,00 |
| 26.05.2021 | 46,11 | 46,53 | 45,45 | 46,22 | 0,61% | 984,00 |
| 25.05.2021 | 46,67 | 46,71 | 45,33 | 45,94 | -1,33% | 2.945,00 |
| 24.05.2021 | 45,62 | 47,12 | 45,62 | 46,56 | 2,19% | 803,00 |
| 21.05.2021 | 43,86 | 46,17 | 43,81 | 45,56 | 4,02% | 7.603,00 |
| 20.05.2021 | 42,62 | 43,98 | 42,17 | 43,80 | 3,06% | 3.373,00 |
| 19.05.2021 | 42,37 | 42,90 | 40,93 | 42,50 | -0,07% | 1.624,00 |
| 18.05.2021 | 42,30 | 43,28 | 41,97 | 42,53 | 1,00% | 2.185,00 |
| 17.05.2021 | 42,63 | 43,28 | 41,76 | 42,11 | -1,24% | 1.313,00 |
| 14.05.2021 | 42,33 | 43,06 | 40,85 | 42,64 | 0,97% | 3.440,00 |
| 13.05.2021 | 41,42 | 43,24 | 40,79 | 42,23 | 1,66% | 2.379,00 |
| 12.05.2021 | 43,75 | 45,75 | 41,05 | 41,54 | -4,13% | 2.480,00 |
| 11.05.2021 | 43,24 | 43,39 | 40,80 | 43,33 | -0,21% | 4.417,00 |
| 10.05.2021 | 45,18 | 45,74 | 43,40 | 43,42 | -3,68% | 1.321,00 |
| 07.05.2021 | 44,13 | 45,26 | 43,51 | 45,08 | 2,34% | 640,00 |
| 06.05.2021 | 45,59 | 46,15 | 43,09 | 44,05 | -3,29% | 1.375,00 |
| 05.05.2021 | 43,83 | 46,15 | 43,46 | 45,55 | 4,14% | 2.428,00 |
| 04.05.2021 | 46,64 | 46,89 | 42,83 | 43,74 | -6,22% | 5.595,00 |
| 03.05.2021 | 47,72 | 47,90 | 46,24 | 46,64 | -3,32% | 3.802,00 |
| 30.04.2021 | 47,78 | 48,28 | 46,98 | 48,24 | 0,88% | 713,00 |
| 29.04.2021 | 49,36 | 49,76 | 46,91 | 47,82 | -3,08% | 3.116,00 |
| 28.04.2021 | 50,33 | 51,15 | 48,95 | 49,34 | -1,96% | 945,00 |
| 27.04.2021 | 50,32 | 50,65 | 49,48 | 50,33 | 0,33% | 1.004,00 |
| 26.04.2021 | 48,29 | 50,45 | 48,27 | 50,16 | 3,89% | 3.471,00 |
| 23.04.2021 | 48,30 | 49,13 | 47,14 | 48,28 | -0,12% | 8.592,00 |
| 22.04.2021 | 45,21 | 48,39 | 45,14 | 48,34 | 3,36% | 3.889,00 |
| 21.04.2021 | 45,39 | 46,99 | 44,16 | 46,77 | 3,09% | 4.008,00 |
| 20.04.2021 | 46,91 | 47,10 | 44,94 | 45,37 | -3,63% | 5.888,00 |
| 19.04.2021 | 49,30 | 49,31 | 46,67 | 47,08 | -3,47% | 2.698,00 |
| 16.04.2021 | 49,22 | 49,57 | 48,17 | 48,77 | -0,95% | 1.896,00 |
| 15.04.2021 | 49,37 | 50,00 | 48,56 | 49,24 | -0,40% | 442,00 |
| 14.04.2021 | 49,52 | 50,05 | 48,80 | 49,44 | 0,39% | 749,00 |
| 13.04.2021 | 48,95 | 49,33 | 48,12 | 49,25 | 0,80% | 1.963,00 |
| 12.04.2021 | 50,35 | 50,45 | 48,51 | 48,86 | -2,96% | 2.718,00 |
| 09.04.2021 | 51,28 | 51,28 | 49,59 | 50,35 | -1,13% | 2.494,00 |
| 08.04.2021 | 49,88 | 51,73 | 49,88 | 50,93 | 2,11% | 2.010,00 |
| 07.04.2021 | 53,60 | 53,63 | 49,46 | 49,88 | -6,95% | 8.485,00 |
| 06.04.2021 | 53,90 | 55,73 | 0,00 | 53,60 | 1,66% | 3.829,00 |
| 01.04.2021 | 50,07 | 53,58 | 49,94 | 52,73 | 5,03% | 2.663,00 |
| 31.03.2021 | 48,20 | 50,93 | 48,17 | 50,20 | 4,43% | 2.471,00 |
| 30.03.2021 | 47,66 | 48,59 | 47,01 | 48,07 | 0,90% | 4.613,00 |
| 29.03.2021 | 48,17 | 49,56 | 47,29 | 47,64 | -1,06% | 2.918,00 |
| 26.03.2021 | 47,40 | 48,67 | 45,33 | 48,15 | 3,46% | 6.776,00 |
| 25.03.2021 | 53,50 | 54,13 | 44,81 | 46,54 | -9,41% | 31.433,00 |
| 24.03.2021 | 52,00 | 53,08 | 51,33 | 51,38 | -1,25% | 2.715,00 |
| 23.03.2021 | 51,98 | 52,88 | 51,33 | 52,03 | 0,10% | 317,00 |
| 22.03.2021 | 50,45 | 52,30 | 50,35 | 51,98 | 2,82% | 2.265,00 |
| 19.03.2021 | 52,70 | 52,85 | 48,66 | 50,55 | -4,03% | 7.868,00 |
| 18.03.2021 | 53,08 | 53,53 | 52,43 | 52,68 | -0,24% | 791,00 |
| 17.03.2021 | 54,33 | 54,48 | 52,35 | 52,80 | -2,90% | 1.492,00 |
| 16.03.2021 | 55,75 | 55,78 | 53,75 | 54,38 | -2,47% | 1.513,00 |
| 15.03.2021 | 54,05 | 56,25 | 52,85 | 55,75 | 2,58% | 2.274,00 |