Börse:
47,240€
0,55%
Echtzeit-Aktienkurs SMA SOLAR TECHNOL.AG
Bid:
47,140€
Ask:
47,340€
Aktienkurse zur SMA SOLAR TECHNOL.AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 46,94 | 47,36 | 46,56 | 47,24 | 0,55% | 98.943,00 |
| 03.12.2020 | 48,02 | 48,02 | 46,80 | 46,98 | -1,88% | 61.507,00 |
| 02.12.2020 | 48,60 | 49,10 | 47,26 | 47,88 | -2,37% | 87.500,00 |
| 01.12.2020 | 48,58 | 49,24 | 47,42 | 49,04 | 1,62% | 132.670,00 |
| 30.11.2020 | 49,38 | 49,48 | 48,26 | 48,26 | -3,01% | 125.445,00 |
| 27.11.2020 | 48,22 | 49,98 | 47,90 | 49,76 | 3,54% | 108.682,00 |
| 26.11.2020 | 49,84 | 50,05 | 47,46 | 48,06 | -2,59% | 89.672,00 |
| 25.11.2020 | 47,12 | 49,34 | 46,48 | 49,34 | 4,98% | 202.478,00 |
| 24.11.2020 | 47,96 | 48,90 | 46,48 | 47,00 | -0,59% | 139.701,00 |
| 23.11.2020 | 49,00 | 49,36 | 47,16 | 47,28 | -1,95% | 100.313,00 |
| 20.11.2020 | 47,48 | 48,28 | 46,68 | 48,22 | 2,33% | 88.695,00 |
| 19.11.2020 | 46,20 | 47,42 | 45,56 | 47,12 | 4,20% | 119.382,00 |
| 18.11.2020 | 44,50 | 46,30 | 44,24 | 45,22 | 2,82% | 131.891,00 |
| 17.11.2020 | 46,40 | 46,58 | 43,82 | 43,98 | -5,78% | 159.058,00 |
| 16.11.2020 | 48,56 | 48,60 | 45,80 | 46,68 | -2,87% | 149.574,00 |
| 13.11.2020 | 49,68 | 49,78 | 46,60 | 48,06 | -3,18% | 286.648,00 |
| 12.11.2020 | 43,80 | 52,15 | 43,66 | 49,64 | 14,80% | 693.520,00 |
| 11.11.2020 | 41,64 | 43,24 | 41,34 | 43,24 | 4,24% | 129.507,00 |
| 10.11.2020 | 42,88 | 42,88 | 40,38 | 41,48 | -3,89% | 186.882,00 |
| 09.11.2020 | 44,10 | 44,62 | 41,30 | 43,16 | 3,85% | 258.083,00 |
| 06.11.2020 | 40,62 | 42,70 | 40,62 | 41,56 | 2,36% | 171.905,00 |
| 05.11.2020 | 39,20 | 41,40 | 39,12 | 40,60 | 6,56% | 237.769,00 |
| 04.11.2020 | 36,98 | 38,10 | 35,98 | 38,10 | -0,47% | 182.017,00 |
| 03.11.2020 | 37,50 | 39,24 | 37,42 | 38,28 | 3,35% | 169.372,00 |
| 02.11.2020 | 37,52 | 37,52 | 36,46 | 37,04 | -0,32% | 124.945,00 |
| 30.10.2020 | 36,50 | 37,42 | 35,88 | 37,16 | 2,43% | 159.061,00 |
| 29.10.2020 | 35,26 | 36,60 | 35,18 | 36,28 | 3,07% | 132.628,00 |
| 28.10.2020 | 36,02 | 36,04 | 34,84 | 35,20 | -3,88% | 141.326,00 |
| 27.10.2020 | 36,28 | 37,04 | 35,78 | 36,62 | 0,83% | 111.902,00 |
| 26.10.2020 | 37,86 | 37,88 | 36,16 | 36,32 | -5,07% | 151.476,00 |
| 23.10.2020 | 38,24 | 38,72 | 37,68 | 38,26 | 0,05% | 93.189,00 |
| 22.10.2020 | 39,26 | 39,50 | 38,24 | 38,24 | -4,45% | 133.485,00 |
| 21.10.2020 | 42,20 | 42,30 | 39,88 | 40,02 | -2,63% | 129.275,00 |
| 20.10.2020 | 41,30 | 41,80 | 40,58 | 41,10 | -0,63% | 133.158,00 |
| 19.10.2020 | 42,44 | 42,44 | 40,72 | 41,36 | -1,80% | 116.499,00 |
| 16.10.2020 | 42,28 | 42,96 | 41,78 | 42,12 | 0,43% | 156.880,00 |
| 15.10.2020 | 43,82 | 44,00 | 41,70 | 41,94 | -6,55% | 229.413,00 |
| 14.10.2020 | 44,70 | 45,06 | 44,00 | 44,88 | 1,26% | 132.184,00 |
| 13.10.2020 | 43,20 | 44,84 | 42,72 | 44,32 | 3,02% | 202.472,00 |
| 12.10.2020 | 44,50 | 44,52 | 43,00 | 43,02 | -1,24% | 148.871,00 |
| 09.10.2020 | 44,98 | 44,98 | 42,88 | 43,56 | -3,59% | 126.742,00 |
| 08.10.2020 | 43,86 | 45,98 | 43,64 | 45,18 | 6,06% | 415.233,00 |
| 07.10.2020 | 40,34 | 44,00 | 40,24 | 42,60 | 8,84% | 912.235,00 |
| 06.10.2020 | 38,78 | 39,58 | 38,00 | 39,14 | 1,19% | 213.445,00 |
| 05.10.2020 | 38,20 | 38,82 | 37,80 | 38,68 | 2,11% | 80.996,00 |
| 02.10.2020 | 38,16 | 38,76 | 37,88 | 37,88 | -2,12% | 61.354,00 |
| 01.10.2020 | 38,58 | 39,34 | 38,22 | 38,70 | 1,36% | 107.177,00 |
| 30.09.2020 | 38,02 | 38,50 | 36,42 | 38,18 | -0,10% | 210.985,00 |
| 29.09.2020 | 38,34 | 38,90 | 37,52 | 38,22 | -1,49% | 115.778,00 |
| 28.09.2020 | 39,50 | 39,70 | 37,98 | 38,80 | 0,31% | 158.888,00 |
| 25.09.2020 | 40,26 | 40,26 | 37,90 | 38,68 | -4,30% | 145.956,00 |
| 24.09.2020 | 41,34 | 41,70 | 39,58 | 40,42 | -3,99% | 232.405,00 |
| 23.09.2020 | 39,70 | 42,74 | 39,54 | 42,10 | 10,21% | 392.326,00 |
| 22.09.2020 | 37,52 | 38,38 | 37,52 | 38,20 | 1,98% | 52.204,00 |
| 21.09.2020 | 39,48 | 39,66 | 37,24 | 37,46 | -6,35% | 116.199,00 |
| 18.09.2020 | 40,80 | 41,14 | 40,00 | 40,00 | -2,06% | 244.050,00 |
| 17.09.2020 | 39,66 | 41,96 | 38,96 | 40,84 | 3,03% | 230.394,00 |
| 16.09.2020 | 37,84 | 39,82 | 37,66 | 39,64 | 4,98% | 109.367,00 |
| 15.09.2020 | 37,48 | 37,94 | 36,86 | 37,76 | 1,45% | 75.545,00 |
| 14.09.2020 | 37,26 | 37,56 | 36,38 | 37,22 | 0,59% | 68.107,00 |
| 11.09.2020 | 36,76 | 37,64 | 36,66 | 37,00 | 0,27% | 46.580,00 |
| 10.09.2020 | 37,00 | 37,40 | 36,34 | 36,90 | 0,00% | 40.167,00 |
| 09.09.2020 | 36,74 | 37,12 | 36,16 | 36,90 | 0,33% | 46.880,00 |
| 08.09.2020 | 37,28 | 37,58 | 36,04 | 36,78 | -1,13% | 56.453,00 |
| 07.09.2020 | 36,60 | 37,42 | 36,60 | 37,20 | 2,71% | 49.439,00 |
| 04.09.2020 | 37,02 | 37,68 | 35,76 | 36,22 | -3,46% | 166.207,00 |
| 03.09.2020 | 39,46 | 39,50 | 37,44 | 37,52 | -3,70% | 80.299,00 |
| 02.09.2020 | 39,08 | 40,02 | 38,56 | 38,96 | 0,46% | 91.466,00 |
| 01.09.2020 | 38,38 | 38,94 | 37,98 | 38,78 | 2,32% | 67.561,00 |
| 31.08.2020 | 38,80 | 38,98 | 37,90 | 37,90 | -1,40% | 54.945,00 |
| 28.08.2020 | 37,90 | 38,50 | 37,88 | 38,44 | 1,00% | 94.098,00 |
| 27.08.2020 | 38,70 | 38,90 | 37,94 | 38,06 | -1,25% | 68.367,00 |
| 26.08.2020 | 37,02 | 38,54 | 36,68 | 38,54 | 4,27% | 101.390,00 |
| 25.08.2020 | 36,76 | 37,88 | 36,24 | 36,96 | 1,65% | 85.617,00 |
| 24.08.2020 | 36,60 | 36,68 | 35,82 | 36,36 | 1,28% | 64.140,00 |
| 21.08.2020 | 35,50 | 36,04 | 35,24 | 35,90 | 2,69% | 95.875,00 |
| 20.08.2020 | 35,50 | 35,54 | 34,60 | 34,96 | -2,94% | 95.190,00 |
| 19.08.2020 | 36,02 | 36,50 | 35,42 | 36,02 | -0,66% | 80.657,00 |
| 18.08.2020 | 36,68 | 37,36 | 36,02 | 36,26 | -0,60% | 161.126,00 |
| 17.08.2020 | 35,32 | 37,66 | 35,22 | 36,48 | 3,58% | 167.647,00 |
| 14.08.2020 | 34,30 | 35,78 | 34,30 | 35,22 | 1,85% | 141.341,00 |
| 13.08.2020 | 30,00 | 34,98 | 29,76 | 34,58 | 19,00% | 460.781,00 |
| 12.08.2020 | 29,00 | 29,12 | 28,06 | 29,06 | -0,48% | 72.553,00 |
| 11.08.2020 | 27,92 | 29,20 | 27,78 | 29,20 | 5,34% | 127.222,00 |
| 10.08.2020 | 28,22 | 28,22 | 27,48 | 27,72 | -1,84% | 31.654,00 |
| 07.08.2020 | 27,56 | 28,24 | 27,08 | 28,24 | 3,44% | 93.399,00 |
| 06.08.2020 | 27,70 | 28,00 | 27,24 | 27,30 | -1,52% | 65.923,00 |
| 05.08.2020 | 26,88 | 27,90 | 26,64 | 27,72 | 3,28% | 84.881,00 |
| 04.08.2020 | 25,92 | 26,94 | 25,72 | 26,84 | 4,44% | 105.848,00 |
| 03.08.2020 | 24,86 | 25,90 | 24,80 | 25,70 | 3,63% | 52.611,00 |
| 31.07.2020 | 25,02 | 25,46 | 24,68 | 24,80 | -1,20% | 60.401,00 |
| 30.07.2020 | 25,60 | 25,74 | 25,02 | 25,10 | -2,03% | 70.629,00 |
| 29.07.2020 | 25,74 | 26,06 | 25,52 | 25,62 | -1,16% | 37.813,00 |
| 28.07.2020 | 26,82 | 26,98 | 25,92 | 25,92 | -2,56% | 55.536,00 |
| 27.07.2020 | 27,04 | 27,48 | 26,54 | 26,60 | -1,04% | 63.846,00 |
| 24.07.2020 | 27,70 | 27,70 | 26,72 | 26,88 | -4,00% | 90.497,00 |
| 23.07.2020 | 28,42 | 28,52 | 27,62 | 28,00 | -1,96% | 52.011,00 |
| 22.07.2020 | 28,84 | 29,10 | 28,30 | 28,56 | -0,14% | 57.068,00 |
| 21.07.2020 | 28,50 | 29,34 | 28,10 | 28,60 | 1,42% | 266.857,00 |
| 20.07.2020 | 27,80 | 28,42 | 27,58 | 28,20 | 1,37% | 135.860,00 |