Börse:
42,700€
2,15%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
42,700€
Ask:
42,700€
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 41,79 | 42,82 | 41,50 | 42,70 | 2,15% | - |
| 27.06.2022 | 41,60 | 43,38 | 41,16 | 41,80 | 0,53% | 107.341,00 |
| 24.06.2022 | 41,12 | 42,18 | 40,22 | 41,58 | 1,76% | 57.673,00 |
| 23.06.2022 | 41,84 | 41,84 | 40,16 | 40,86 | -3,50% | 89.601,00 |
| 22.06.2022 | 44,84 | 44,84 | 41,02 | 42,34 | -7,19% | 172.124,00 |
| 21.06.2022 | 43,84 | 45,62 | 43,20 | 45,62 | 4,35% | 81.346,00 |
| 20.06.2022 | 43,64 | 44,56 | 42,76 | 43,72 | 2,92% | 85.690,00 |
| 17.06.2022 | 41,00 | 42,48 | 40,80 | 42,48 | 3,71% | 260.227,00 |
| 16.06.2022 | 41,00 | 42,58 | 40,78 | 40,96 | 0,34% | 119.421,00 |
| 15.06.2022 | 40,22 | 41,04 | 39,50 | 40,82 | 3,13% | 65.780,00 |
| 14.06.2022 | 41,60 | 41,78 | 39,22 | 39,58 | -4,26% | 115.252,00 |
| 13.06.2022 | 43,82 | 43,96 | 41,02 | 41,34 | -7,10% | 101.374,00 |
| 10.06.2022 | 45,10 | 45,70 | 44,10 | 44,50 | -0,40% | 71.537,00 |
| 09.06.2022 | 46,32 | 47,10 | 44,56 | 44,68 | -4,41% | 70.854,00 |
| 08.06.2022 | 46,50 | 47,28 | 46,10 | 46,74 | 0,78% | 61.610,00 |
| 07.06.2022 | 45,86 | 46,70 | 45,50 | 46,38 | -0,22% | 87.636,00 |
| 06.06.2022 | 44,88 | 46,80 | 44,60 | 46,48 | 5,21% | 71.387,00 |
| 03.06.2022 | 44,22 | 44,94 | 44,10 | 44,18 | 1,42% | 58.091,00 |
| 02.06.2022 | 43,60 | 44,40 | 42,06 | 43,56 | -0,09% | 154.074,00 |
| 01.06.2022 | 44,48 | 44,84 | 43,38 | 43,60 | -1,27% | 61.748,00 |
| 31.05.2022 | 45,50 | 45,54 | 42,70 | 44,16 | -3,66% | 185.157,00 |
| 30.05.2022 | 46,90 | 47,32 | 45,18 | 45,84 | -1,76% | 105.672,00 |
| 27.05.2022 | 46,00 | 47,54 | 45,84 | 46,66 | 1,08% | 105.601,00 |
| 26.05.2022 | 44,02 | 46,38 | 44,02 | 46,16 | 5,10% | 86.707,00 |
| 25.05.2022 | 45,22 | 45,48 | 43,74 | 43,92 | -2,75% | 87.062,00 |
| 24.05.2022 | 43,30 | 45,20 | 43,30 | 45,16 | 2,92% | 90.485,00 |
| 23.05.2022 | 43,66 | 44,76 | 42,88 | 43,88 | 3,05% | 81.941,00 |
| 20.05.2022 | 44,18 | 45,10 | 42,54 | 42,58 | -2,96% | 134.853,00 |
| 19.05.2022 | 43,02 | 44,22 | 42,40 | 43,88 | 0,18% | 96.130,00 |
| 18.05.2022 | 44,52 | 45,64 | 43,38 | 43,80 | -0,27% | 130.899,00 |
| 17.05.2022 | 43,38 | 46,18 | 43,18 | 43,92 | 1,71% | 103.926,00 |
| 16.05.2022 | 43,70 | 44,70 | 42,82 | 43,18 | -4,34% | 100.371,00 |
| 13.05.2022 | 41,68 | 45,14 | 41,64 | 45,14 | 13,02% | 304.124,00 |
| 12.05.2022 | 38,40 | 41,70 | 37,84 | 39,94 | 0,45% | 165.328,00 |
| 11.05.2022 | 36,50 | 40,40 | 35,00 | 39,76 | 10,44% | 174.607,00 |
| 10.05.2022 | 36,60 | 40,84 | 35,80 | 36,00 | -1,37% | 157.780,00 |
| 09.05.2022 | 41,82 | 42,60 | 35,88 | 36,50 | -18,20% | 306.182,00 |
| 06.05.2022 | 43,70 | 44,96 | 43,44 | 44,62 | 2,06% | 108.374,00 |
| 05.05.2022 | 47,10 | 48,48 | 43,18 | 43,72 | -6,14% | 117.719,00 |
| 04.05.2022 | 46,52 | 47,80 | 46,14 | 46,58 | 0,91% | 91.522,00 |
| 03.05.2022 | 44,90 | 47,00 | 44,90 | 46,16 | 3,04% | 120.774,00 |
| 02.05.2022 | 43,50 | 45,14 | 42,58 | 44,80 | 2,47% | 130.144,00 |
| 29.04.2022 | 42,30 | 44,10 | 42,30 | 43,72 | 4,79% | 116.145,00 |
| 28.04.2022 | 41,70 | 42,64 | 40,24 | 41,72 | -1,14% | 93.515,00 |
| 27.04.2022 | 38,06 | 42,20 | 38,04 | 42,20 | 10,76% | 113.376,00 |
| 26.04.2022 | 39,00 | 40,06 | 37,90 | 38,10 | -1,55% | 95.213,00 |
| 25.04.2022 | 39,96 | 40,38 | 38,10 | 38,70 | -5,01% | 124.857,00 |
| 22.04.2022 | 40,98 | 41,52 | 39,64 | 40,74 | -2,58% | 336.883,00 |
| 21.04.2022 | 43,40 | 43,70 | 41,82 | 41,82 | -2,47% | 87.040,00 |
| 20.04.2022 | 42,10 | 44,00 | 41,66 | 42,88 | 2,49% | 105.487,00 |
| 19.04.2022 | 41,46 | 42,42 | 40,54 | 41,84 | 1,06% | 99.369,00 |
| 14.04.2022 | 42,28 | 42,60 | 41,20 | 41,40 | -0,67% | 62.187,00 |
| 13.04.2022 | 41,20 | 41,70 | 40,00 | 41,68 | 0,48% | 92.481,00 |
| 12.04.2022 | 42,38 | 42,76 | 39,60 | 41,48 | -3,08% | 182.329,00 |
| 11.04.2022 | 43,90 | 43,96 | 42,14 | 42,80 | -0,65% | 96.149,00 |
| 08.04.2022 | 44,24 | 44,98 | 42,64 | 43,08 | -1,91% | 99.991,00 |
| 07.04.2022 | 44,10 | 45,64 | 43,02 | 43,92 | 0,18% | 216.330,00 |
| 06.04.2022 | 43,02 | 44,38 | 42,54 | 43,84 | 1,34% | 199.517,00 |
| 05.04.2022 | 40,58 | 43,38 | 40,56 | 43,26 | 6,45% | 212.095,00 |
| 04.04.2022 | 39,90 | 40,66 | 39,58 | 40,64 | 1,91% | 162.778,00 |
| 01.04.2022 | 38,26 | 40,24 | 37,22 | 39,88 | 4,89% | 254.445,00 |
| 31.03.2022 | 36,40 | 39,14 | 36,00 | 38,02 | 3,37% | 327.046,00 |
| 30.03.2022 | 36,28 | 37,20 | 35,58 | 36,78 | 0,88% | 192.210,00 |
| 29.03.2022 | 37,04 | 37,68 | 35,80 | 36,46 | -1,25% | 172.232,00 |
| 28.03.2022 | 36,98 | 37,72 | 36,60 | 36,92 | 0,38% | 72.436,00 |
| 25.03.2022 | 36,90 | 38,00 | 36,68 | 36,78 | -0,97% | 162.819,00 |
| 24.03.2022 | 37,30 | 37,56 | 36,70 | 37,14 | 0,32% | 66.664,00 |
| 23.03.2022 | 38,08 | 38,24 | 36,70 | 37,02 | -2,12% | 103.895,00 |
| 22.03.2022 | 38,10 | 38,90 | 37,44 | 37,82 | 0,37% | 136.402,00 |
| 21.03.2022 | 38,36 | 38,42 | 36,90 | 37,68 | -1,46% | 127.090,00 |
| 18.03.2022 | 37,86 | 38,88 | 37,66 | 38,24 | 1,38% | 432.558,00 |
| 17.03.2022 | 38,36 | 39,50 | 37,58 | 37,72 | -1,15% | 151.689,00 |
| 16.03.2022 | 38,38 | 39,00 | 36,50 | 38,16 | 2,97% | 217.788,00 |
| 15.03.2022 | 37,34 | 37,76 | 35,80 | 37,06 | -1,70% | 195.635,00 |
| 14.03.2022 | 40,80 | 41,62 | 37,26 | 37,70 | -6,78% | 249.864,00 |
| 11.03.2022 | 38,50 | 41,42 | 38,50 | 40,44 | 5,09% | 273.760,00 |
| 10.03.2022 | 39,00 | 41,16 | 37,74 | 38,48 | -2,24% | 287.789,00 |
| 09.03.2022 | 42,70 | 44,64 | 37,04 | 39,36 | -3,29% | 924.395,00 |
| 08.03.2022 | 36,50 | 41,80 | 36,12 | 40,70 | 14,65% | 716.396,00 |
| 07.03.2022 | 29,78 | 35,88 | 29,50 | 35,50 | 17,63% | 708.183,00 |
| 04.03.2022 | 30,00 | 32,42 | 29,60 | 30,18 | -2,27% | 243.305,00 |
| 03.03.2022 | 28,80 | 32,30 | 28,70 | 30,88 | 7,75% | 419.421,00 |
| 02.03.2022 | 28,00 | 30,02 | 26,60 | 28,66 | -17,93% | 989.610,00 |
| 01.03.2022 | 37,14 | 37,76 | 34,60 | 34,92 | -1,74% | 410.896,00 |
| 28.02.2022 | 29,00 | 36,32 | 29,00 | 35,54 | 19,50% | 825.090,00 |
| 25.02.2022 | 29,84 | 30,26 | 28,10 | 29,74 | 2,55% | 321.977,00 |
| 24.02.2022 | 25,24 | 29,40 | 25,10 | 29,00 | 8,13% | 344.183,00 |
| 23.02.2022 | 27,50 | 28,42 | 26,82 | 26,82 | -2,05% | 208.080,00 |
| 22.02.2022 | 26,86 | 28,74 | 26,72 | 27,38 | -2,77% | 224.656,00 |
| 21.02.2022 | 29,50 | 29,76 | 28,00 | 28,16 | -2,90% | 132.817,00 |
| 18.02.2022 | 29,96 | 30,20 | 29,00 | 29,00 | -4,10% | 101.411,00 |
| 17.02.2022 | 31,30 | 31,70 | 29,94 | 30,24 | -2,95% | 92.070,00 |
| 16.02.2022 | 31,50 | 31,90 | 30,56 | 31,16 | -0,89% | 59.081,00 |
| 15.02.2022 | 29,60 | 31,46 | 29,54 | 31,44 | 6,29% | 115.393,00 |
| 14.02.2022 | 29,40 | 29,76 | 28,20 | 29,58 | -2,05% | 155.847,00 |
| 11.02.2022 | 30,36 | 30,92 | 30,18 | 30,20 | -2,33% | 82.252,00 |
| 10.02.2022 | 31,44 | 31,56 | 30,12 | 30,92 | -0,90% | 73.565,00 |
| 09.02.2022 | 30,22 | 31,28 | 30,12 | 31,20 | 5,33% | 116.948,00 |
| 08.02.2022 | 29,94 | 29,98 | 29,22 | 29,62 | -0,54% | 57.779,00 |
| 07.02.2022 | 30,40 | 30,48 | 29,44 | 29,78 | -1,46% | 85.465,00 |