Börse:
52,800€
-0,85%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
52,700€
Ask:
52,900€
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 53,25 | 53,55 | 52,53 | 52,78 | -0,89% | 3.691,00 |
| 08.08.2022 | 52,88 | 54,38 | 52,58 | 53,25 | 1,33% | 8.489,00 |
| 05.08.2022 | 51,68 | 53,45 | 51,68 | 52,55 | 1,69% | 3.220,00 |
| 04.08.2022 | 50,88 | 52,30 | 50,70 | 51,68 | 1,57% | 4.227,00 |
| 03.08.2022 | 51,38 | 51,78 | 50,05 | 50,88 | -0,68% | 5.284,00 |
| 02.08.2022 | 52,18 | 52,18 | 47,93 | 51,23 | -2,10% | 14.531,00 |
| 01.08.2022 | 52,60 | 53,43 | 51,88 | 52,33 | -0,90% | 7.276,00 |
| 29.07.2022 | 52,65 | 53,98 | 52,13 | 52,80 | 0,91% | 8.426,00 |
| 28.07.2022 | 51,25 | 54,95 | 51,05 | 52,33 | 3,05% | 15.881,00 |
| 27.07.2022 | 48,57 | 51,25 | 48,08 | 50,78 | 6,16% | 4.762,00 |
| 26.07.2022 | 47,25 | 50,38 | 47,22 | 47,83 | 0,55% | 12.114,00 |
| 25.07.2022 | 46,40 | 47,92 | 46,40 | 47,57 | 2,52% | 3.312,00 |
| 22.07.2022 | 45,93 | 47,88 | 45,85 | 46,40 | 0,61% | 11.578,00 |
| 21.07.2022 | 45,50 | 46,57 | 45,24 | 46,12 | 2,01% | 4.280,00 |
| 20.07.2022 | 44,70 | 45,61 | 44,33 | 45,21 | 1,14% | 3.762,00 |
| 19.07.2022 | 43,32 | 44,78 | 43,13 | 44,70 | 3,19% | 2.190,00 |
| 18.07.2022 | 41,99 | 44,14 | 41,99 | 43,32 | 3,76% | 1.455,00 |
| 15.07.2022 | 43,10 | 43,10 | 40,61 | 41,75 | -3,09% | 8.504,00 |
| 14.07.2022 | 43,90 | 44,49 | 42,03 | 43,08 | -2,45% | 2.857,00 |
| 13.07.2022 | 44,69 | 45,23 | 42,83 | 44,16 | -1,19% | 1.282,00 |
| 12.07.2022 | 45,45 | 45,66 | 44,40 | 44,69 | -2,64% | 2.089,00 |
| 11.07.2022 | 43,63 | 47,19 | 42,96 | 45,90 | 4,06% | 5.924,00 |
| 08.07.2022 | 43,36 | 44,57 | 43,28 | 44,11 | 1,26% | 2.513,00 |
| 07.07.2022 | 42,10 | 44,07 | 41,67 | 43,56 | 4,09% | 7.419,00 |
| 06.07.2022 | 41,07 | 42,06 | 40,44 | 41,85 | 1,41% | 1.713,00 |
| 05.07.2022 | 40,97 | 42,38 | 40,07 | 41,27 | 1,33% | 2.681,00 |
| 04.07.2022 | 40,17 | 41,34 | 39,27 | 40,73 | 1,24% | 3.365,00 |
| 01.07.2022 | 38,81 | 40,35 | 37,86 | 40,23 | 2,97% | 1.576,00 |
| 30.06.2022 | 38,29 | 39,32 | 37,47 | 39,07 | 0,75% | 8.292,00 |
| 29.06.2022 | 41,62 | 41,68 | 38,33 | 38,78 | -6,69% | 14.161,00 |
| 28.06.2022 | 41,89 | 43,25 | 41,42 | 41,56 | -0,62% | 984,00 |
| 27.06.2022 | 41,94 | 43,41 | 41,19 | 41,82 | -0,19% | 2.681,00 |
| 24.06.2022 | 41,11 | 42,23 | 40,19 | 41,90 | 2,17% | 884,00 |
| 23.06.2022 | 42,34 | 42,40 | 40,18 | 41,01 | -3,23% | 2.415,00 |
| 22.06.2022 | 44,80 | 44,84 | 41,06 | 42,38 | -6,24% | 5.489,00 |
| 21.06.2022 | 44,25 | 45,56 | 43,31 | 45,20 | 1,80% | 1.226,00 |
| 20.06.2022 | 42,43 | 44,57 | 42,34 | 44,40 | 4,57% | 2.031,00 |
| 17.06.2022 | 41,20 | 42,81 | 40,82 | 42,46 | 3,81% | 630,00 |
| 16.06.2022 | 41,74 | 42,57 | 40,72 | 40,90 | -3,26% | 2.231,00 |
| 15.06.2022 | 40,34 | 42,92 | 39,55 | 42,28 | 5,38% | 1.317,00 |
| 14.06.2022 | 42,36 | 42,42 | 39,22 | 40,12 | -4,61% | 2.755,00 |
| 13.06.2022 | 43,32 | 43,98 | 41,02 | 42,06 | -4,78% | 7.415,00 |
| 10.06.2022 | 44,77 | 45,71 | 44,06 | 44,17 | -1,34% | 971,00 |
| 09.06.2022 | 46,12 | 47,03 | 44,53 | 44,77 | -3,60% | 1.966,00 |
| 08.06.2022 | 46,47 | 47,22 | 46,21 | 46,44 | 0,50% | 1.688,00 |
| 07.06.2022 | 45,59 | 46,75 | 45,52 | 46,21 | 0,87% | 2.382,00 |
| 06.06.2022 | 44,66 | 46,82 | 44,49 | 45,81 | 2,94% | 4.558,00 |
| 03.06.2022 | 44,24 | 44,89 | 44,10 | 44,50 | -0,51% | 475,00 |
| 02.06.2022 | 43,86 | 44,74 | 42,10 | 44,73 | 1,84% | 2.166,00 |
| 01.06.2022 | 44,27 | 44,84 | 43,38 | 43,92 | -0,66% | 1.500,00 |
| 31.05.2022 | 45,17 | 45,25 | 42,72 | 44,21 | -2,60% | 5.003,00 |
| 30.05.2022 | 46,80 | 47,31 | 45,22 | 45,39 | -2,55% | 2.988,00 |
| 27.05.2022 | 45,75 | 47,43 | 45,66 | 46,58 | 1,68% | 1.738,00 |
| 26.05.2022 | 43,86 | 46,43 | 43,80 | 45,81 | 4,21% | 6.778,00 |
| 25.05.2022 | 44,57 | 45,33 | 43,62 | 43,96 | -0,43% | 810,00 |
| 24.05.2022 | 43,54 | 45,17 | 43,24 | 44,15 | 0,66% | 2.065,00 |
| 23.05.2022 | 43,36 | 44,70 | 42,91 | 43,86 | 2,12% | 875,00 |
| 20.05.2022 | 43,97 | 45,11 | 42,25 | 42,95 | -1,74% | 2.031,00 |
| 19.05.2022 | 43,48 | 44,28 | 42,38 | 43,71 | 0,44% | 647,00 |
| 18.05.2022 | 44,08 | 45,55 | 43,42 | 43,52 | -1,38% | 3.038,00 |
| 17.05.2022 | 42,98 | 46,26 | 42,93 | 44,13 | 3,28% | 3.677,00 |
| 16.05.2022 | 43,54 | 44,65 | 42,68 | 42,73 | -2,35% | 3.523,00 |
| 13.05.2022 | 40,37 | 45,05 | 40,19 | 43,76 | 9,84% | 10.924,00 |
| 12.05.2022 | 38,23 | 41,64 | 37,83 | 39,84 | 3,62% | 4.959,00 |
| 11.05.2022 | 38,50 | 40,30 | 35,05 | 38,45 | -0,95% | 23.230,00 |
| 10.05.2022 | 37,09 | 41,00 | 35,83 | 38,82 | 5,00% | 3.331,00 |
| 09.05.2022 | 42,75 | 42,96 | 35,89 | 36,97 | -18,01% | 9.819,00 |
| 06.05.2022 | 43,28 | 45,29 | 43,18 | 45,09 | 4,18% | 2.312,00 |
| 05.05.2022 | 47,36 | 48,40 | 43,05 | 43,28 | -8,46% | 6.614,00 |
| 04.05.2022 | 46,55 | 47,76 | 46,19 | 47,28 | 1,39% | 4.051,00 |
| 03.05.2022 | 44,62 | 46,98 | 44,62 | 46,63 | 4,76% | 6.395,00 |
| 02.05.2022 | 42,96 | 45,15 | 42,58 | 44,51 | 3,61% | 5.733,00 |
| 29.04.2022 | 41,71 | 44,03 | 41,12 | 42,96 | 3,24% | 4.363,00 |
| 28.04.2022 | 41,91 | 42,64 | 40,26 | 41,61 | -0,24% | 1.511,00 |
| 27.04.2022 | 37,80 | 42,15 | 37,67 | 41,71 | 10,70% | 2.652,00 |
| 26.04.2022 | 39,16 | 40,47 | 37,65 | 37,68 | -3,71% | 1.957,00 |
| 25.04.2022 | 40,32 | 40,36 | 38,13 | 39,13 | -3,53% | 3.441,00 |
| 22.04.2022 | 40,93 | 41,58 | 39,63 | 40,56 | -1,00% | 3.515,00 |
| 21.04.2022 | 42,87 | 43,69 | 40,77 | 40,97 | -4,14% | 3.391,00 |
| 20.04.2022 | 41,97 | 44,03 | 41,60 | 42,74 | 1,83% | 2.158,00 |
| 19.04.2022 | 41,13 | 42,47 | 40,54 | 41,97 | 1,87% | 1.014,00 |
| 14.04.2022 | 41,86 | 42,69 | 41,18 | 41,20 | -1,25% | 3.501,00 |
| 13.04.2022 | 41,28 | 41,74 | 40,04 | 41,72 | 1,78% | 4.163,00 |
| 12.04.2022 | 42,46 | 42,88 | 39,71 | 40,99 | -3,64% | 6.333,00 |
| 11.04.2022 | 42,95 | 43,94 | 42,16 | 42,54 | -1,18% | 3.580,00 |
| 08.04.2022 | 44,28 | 44,90 | 42,64 | 43,05 | -2,67% | 7.709,00 |
| 07.04.2022 | 44,24 | 45,62 | 43,08 | 44,23 | -0,16% | 16.052,00 |
| 06.04.2022 | 42,44 | 44,38 | 42,18 | 44,30 | 5,03% | 19.058,00 |
| 05.04.2022 | 40,21 | 43,37 | 40,15 | 42,18 | 5,06% | 14.340,00 |
| 04.04.2022 | 39,86 | 40,71 | 39,56 | 40,15 | 0,85% | 7.882,00 |
| 01.04.2022 | 37,73 | 40,23 | 37,24 | 39,81 | 6,02% | 14.078,00 |
| 31.03.2022 | 37,40 | 39,11 | 36,07 | 37,55 | 2,09% | 8.620,00 |
| 30.03.2022 | 36,20 | 37,23 | 35,56 | 36,78 | 1,41% | 4.127,00 |
| 29.03.2022 | 37,21 | 37,67 | 35,84 | 36,27 | -2,05% | 2.635,00 |
| 28.03.2022 | 37,15 | 37,72 | 36,63 | 37,03 | -0,67% | 1.406,00 |
| 25.03.2022 | 37,03 | 38,02 | 36,68 | 37,28 | 0,54% | 3.799,00 |
| 24.03.2022 | 37,23 | 37,67 | 36,67 | 37,08 | 0,19% | 2.674,00 |
| 23.03.2022 | 38,20 | 38,22 | 36,70 | 37,01 | -2,66% | 3.947,00 |
| 22.03.2022 | 37,63 | 38,94 | 37,41 | 38,02 | 1,04% | 8.615,00 |
| 21.03.2022 | 38,24 | 38,41 | 36,91 | 37,63 | -2,31% | 3.151,00 |