47,330€
-1,35%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
Ask:
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 56,10 | 56,95 | 55,05 | 55,30 | -1,51% | 8.534,00 |
| 08.01.2024 | 56,00 | 57,15 | 54,55 | 56,15 | -1,06% | 14.521,00 |
| 05.01.2024 | 56,70 | 56,95 | 54,15 | 56,75 | -0,18% | 13.635,00 |
| 04.01.2024 | 56,30 | 57,45 | 55,85 | 56,85 | 1,16% | 12.201,00 |
| 03.01.2024 | 59,40 | 59,55 | 54,80 | 56,20 | -5,31% | 45.180,00 |
| 02.01.2024 | 60,60 | 60,70 | 59,10 | 59,35 | -1,58% | 10.789,00 |
| 29.12.2023 | 58,75 | 60,35 | 58,75 | 60,30 | 2,64% | 10.028,00 |
| 28.12.2023 | 59,30 | 60,50 | 58,55 | 58,75 | -1,26% | 12.066,00 |
| 27.12.2023 | 58,30 | 60,50 | 57,85 | 59,50 | 2,32% | 19.680,00 |
| 22.12.2023 | 58,25 | 58,30 | 57,20 | 58,15 | -0,51% | 11.471,00 |
| 21.12.2023 | 55,60 | 58,50 | 55,30 | 58,45 | 5,60% | 23.394,00 |
| 20.12.2023 | 53,95 | 57,00 | 53,80 | 55,35 | 2,79% | 33.820,00 |
| 19.12.2023 | 54,90 | 55,55 | 53,30 | 53,85 | -2,45% | 31.588,00 |
| 18.12.2023 | 58,15 | 59,75 | 51,95 | 55,20 | -3,92% | 66.931,00 |
| 15.12.2023 | 57,15 | 58,75 | 56,00 | 57,45 | 0,70% | 28.777,00 |
| 14.12.2023 | 52,95 | 58,20 | 52,50 | 57,05 | 7,84% | 64.596,00 |
| 13.12.2023 | 57,50 | 58,00 | 51,25 | 52,90 | -8,08% | 99.376,00 |
| 12.12.2023 | 60,35 | 60,35 | 56,65 | 57,55 | -4,56% | 19.622,00 |
| 11.12.2023 | 61,00 | 61,05 | 58,90 | 60,30 | -0,99% | 15.743,00 |
| 08.12.2023 | 61,90 | 62,80 | 60,45 | 60,90 | -1,06% | 15.258,00 |
| 07.12.2023 | 61,95 | 62,00 | 60,05 | 61,55 | 0,08% | 11.168,00 |
| 06.12.2023 | 61,85 | 62,85 | 60,80 | 61,50 | -0,32% | 21.581,00 |
| 05.12.2023 | 59,40 | 61,70 | 58,80 | 61,70 | 3,96% | 21.224,00 |
| 04.12.2023 | 57,50 | 59,95 | 56,90 | 59,35 | 3,76% | 29.414,00 |
| 01.12.2023 | 55,70 | 57,80 | 55,10 | 57,20 | 2,97% | 15.181,00 |
| 30.11.2023 | 55,15 | 55,80 | 54,20 | 55,55 | -0,18% | 13.006,00 |
| 29.11.2023 | 53,45 | 55,85 | 53,45 | 55,65 | 4,80% | 14.239,00 |
| 28.11.2023 | 54,30 | 54,30 | 52,40 | 53,10 | -2,21% | 22.821,00 |
| 27.11.2023 | 57,90 | 58,05 | 53,85 | 54,30 | -6,14% | 28.800,00 |
| 24.11.2023 | 57,65 | 58,10 | 56,55 | 57,85 | 0,26% | 11.350,00 |