Börse:
44,350€
-2,31%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
44,340€
Ask:
44,360€
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 46,02 | 46,02 | 44,18 | 44,39 | -2,35% | - |
| 05.05.2021 | 43,54 | 45,82 | 43,54 | 45,46 | 5,92% | 131.392,00 |
| 04.05.2021 | 46,66 | 46,80 | 42,82 | 42,92 | -7,86% | 223.018,00 |
| 03.05.2021 | 47,82 | 47,82 | 46,26 | 46,58 | -1,94% | 86.644,00 |
| 30.04.2021 | 47,50 | 48,28 | 47,06 | 47,50 | -0,29% | 81.451,00 |
| 29.04.2021 | 49,72 | 49,72 | 46,94 | 47,64 | -3,29% | 151.842,00 |
| 28.04.2021 | 50,65 | 51,15 | 48,92 | 49,26 | -2,74% | 143.500,00 |
| 27.04.2021 | 50,40 | 50,65 | 49,46 | 50,65 | 0,80% | 83.383,00 |
| 26.04.2021 | 48,60 | 50,55 | 48,60 | 50,25 | 3,65% | 124.925,00 |
| 23.04.2021 | 47,74 | 49,16 | 47,12 | 48,48 | 1,85% | 136.432,00 |
| 22.04.2021 | 45,20 | 47,64 | 45,20 | 47,60 | 6,30% | 224.678,00 |
| 21.04.2021 | 45,00 | 46,08 | 44,20 | 44,78 | -0,58% | 214.407,00 |
| 20.04.2021 | 47,00 | 47,08 | 44,94 | 45,04 | -4,01% | 118.867,00 |
| 19.04.2021 | 48,44 | 49,10 | 46,66 | 46,92 | -2,25% | 178.891,00 |
| 16.04.2021 | 49,64 | 49,64 | 48,00 | 48,00 | -2,99% | 564.071,00 |
| 15.04.2021 | 49,48 | 49,94 | 48,60 | 49,48 | 0,08% | 68.359,00 |
| 14.04.2021 | 49,20 | 50,00 | 48,80 | 49,44 | 0,32% | 73.703,00 |
| 13.04.2021 | 48,90 | 49,32 | 48,12 | 49,28 | 0,45% | 99.431,00 |
| 12.04.2021 | 50,35 | 50,45 | 48,68 | 49,06 | -2,66% | 86.621,00 |
| 09.04.2021 | 50,40 | 50,70 | 49,60 | 50,40 | -0,40% | 73.700,00 |
| 08.04.2021 | 50,25 | 51,75 | 49,96 | 50,60 | 1,98% | 129.524,00 |
| 07.04.2021 | 53,15 | 53,15 | 49,50 | 49,62 | -6,47% | 248.033,00 |
| 06.04.2021 | 54,45 | 55,55 | 52,60 | 53,05 | 0,09% | 195.233,00 |
| 01.04.2021 | 50,70 | 53,55 | 50,25 | 53,00 | 5,79% | 186.105,00 |
| 31.03.2021 | 48,72 | 51,05 | 48,26 | 50,10 | 3,34% | 230.794,00 |
| 30.03.2021 | 47,64 | 48,58 | 47,00 | 48,48 | 1,72% | 107.785,00 |
| 29.03.2021 | 48,42 | 49,60 | 47,50 | 47,66 | -0,79% | 143.152,00 |
| 26.03.2021 | 46,82 | 48,70 | 45,32 | 48,04 | 4,71% | 330.724,00 |
| 25.03.2021 | 53,95 | 53,95 | 44,78 | 45,88 | -11,85% | 481.535,00 |
| 24.03.2021 | 51,60 | 53,10 | 51,35 | 52,05 | -0,67% | 64.757,00 |
| 23.03.2021 | 52,45 | 52,90 | 51,35 | 52,40 | 0,48% | 66.535,00 |
| 22.03.2021 | 50,55 | 52,30 | 50,45 | 52,15 | 3,27% | 80.753,00 |
| 19.03.2021 | 52,50 | 52,90 | 48,62 | 50,50 | -4,81% | 515.699,00 |
| 18.03.2021 | 53,00 | 53,45 | 52,45 | 53,05 | 0,76% | 86.296,00 |
| 17.03.2021 | 53,95 | 54,50 | 52,40 | 52,65 | -2,86% | 78.923,00 |
| 16.03.2021 | 55,30 | 55,70 | 53,70 | 54,20 | -1,99% | 132.299,00 |
| 15.03.2021 | 53,85 | 56,20 | 52,65 | 55,30 | 2,98% | 155.671,00 |
| 12.03.2021 | 54,85 | 54,85 | 53,40 | 53,70 | -1,83% | 85.477,00 |
| 11.03.2021 | 52,10 | 54,90 | 52,10 | 54,70 | 5,50% | 135.528,00 |
| 10.03.2021 | 52,00 | 52,60 | 50,90 | 51,85 | 0,10% | 121.853,00 |
| 09.03.2021 | 50,00 | 52,20 | 48,72 | 51,80 | 3,29% | 135.503,00 |
| 08.03.2021 | 49,38 | 50,75 | 48,30 | 50,15 | 3,36% | 152.139,00 |
| 05.03.2021 | 48,76 | 50,35 | 48,30 | 48,52 | -1,74% | 124.868,00 |
| 04.03.2021 | 51,60 | 51,75 | 49,04 | 49,38 | -4,21% | 141.358,00 |
| 03.03.2021 | 52,60 | 52,95 | 51,05 | 51,55 | -1,90% | 60.181,00 |
| 02.03.2021 | 53,15 | 55,05 | 52,55 | 52,55 | -1,31% | 92.315,00 |
| 01.03.2021 | 54,60 | 55,15 | 52,05 | 53,25 | 0,00% | 65.622,00 |
| 26.02.2021 | 52,50 | 54,10 | 51,75 | 53,25 | 0,19% | 82.526,00 |
| 25.02.2021 | 55,20 | 55,75 | 53,00 | 53,15 | -1,30% | 92.359,00 |
| 24.02.2021 | 53,55 | 54,95 | 53,45 | 53,85 | 1,13% | 80.650,00 |
| 23.02.2021 | 54,10 | 55,15 | 50,70 | 53,25 | -1,57% | 257.607,00 |
| 22.02.2021 | 56,80 | 57,50 | 53,65 | 54,10 | -8,31% | 190.976,00 |
| 19.02.2021 | 57,25 | 59,10 | 56,10 | 59,00 | 3,78% | 73.258,00 |
| 18.02.2021 | 59,60 | 60,00 | 56,20 | 56,85 | -4,21% | 160.345,00 |
| 17.02.2021 | 62,00 | 62,35 | 59,30 | 59,35 | -4,12% | 140.619,00 |
| 16.02.2021 | 61,50 | 62,70 | 60,80 | 61,90 | 2,23% | 124.871,00 |
| 15.02.2021 | 59,15 | 61,95 | 59,10 | 60,55 | 1,00% | 92.943,00 |
| 12.02.2021 | 61,15 | 61,50 | 59,85 | 59,95 | -2,36% | 63.180,00 |
| 11.02.2021 | 59,95 | 61,40 | 59,95 | 61,40 | 3,28% | 76.458,00 |
| 10.02.2021 | 60,15 | 60,65 | 59,35 | 59,45 | -0,59% | 81.246,00 |
| 09.02.2021 | 62,95 | 63,00 | 59,60 | 59,80 | -5,83% | 148.306,00 |
| 08.02.2021 | 62,55 | 63,95 | 61,80 | 63,50 | 2,58% | 216.089,00 |
| 05.02.2021 | 62,90 | 63,00 | 61,15 | 61,90 | -0,88% | 147.989,00 |
| 04.02.2021 | 62,20 | 63,55 | 61,85 | 62,45 | 0,73% | 60.867,00 |
| 03.02.2021 | 63,50 | 63,95 | 61,75 | 62,00 | -1,59% | 90.401,00 |
| 02.02.2021 | 61,60 | 63,25 | 61,15 | 63,00 | 2,86% | 177.847,00 |
| 01.02.2021 | 60,75 | 63,00 | 60,55 | 61,25 | 1,74% | 95.745,00 |
| 29.01.2021 | 58,70 | 60,55 | 58,05 | 60,20 | 0,84% | 89.269,00 |
| 28.01.2021 | 57,20 | 60,85 | 54,35 | 59,70 | 0,93% | 217.168,00 |
| 27.01.2021 | 64,70 | 64,70 | 58,95 | 59,15 | -8,79% | 277.840,00 |
| 26.01.2021 | 65,15 | 66,00 | 64,70 | 64,85 | -1,22% | 69.185,00 |
| 25.01.2021 | 67,55 | 68,00 | 64,95 | 65,65 | -2,23% | 113.723,00 |
| 22.01.2021 | 67,35 | 67,90 | 66,40 | 67,15 | -0,67% | 55.635,00 |
| 21.01.2021 | 66,40 | 67,90 | 66,25 | 67,60 | 2,74% | 79.609,00 |
| 20.01.2021 | 64,75 | 66,30 | 64,00 | 65,80 | 2,81% | 96.201,00 |
| 19.01.2021 | 63,10 | 64,40 | 62,60 | 64,00 | 2,56% | 51.522,00 |
| 18.01.2021 | 61,65 | 62,75 | 61,30 | 62,40 | -0,16% | 57.294,00 |
| 15.01.2021 | 64,05 | 64,25 | 61,65 | 62,50 | -3,40% | 106.070,00 |
| 14.01.2021 | 65,05 | 66,80 | 64,45 | 64,70 | 1,33% | 75.802,00 |
| 13.01.2021 | 62,20 | 64,55 | 59,65 | 63,85 | -2,67% | 226.330,00 |
| 12.01.2021 | 66,50 | 66,90 | 65,10 | 65,60 | -0,46% | 101.129,00 |
| 11.01.2021 | 66,60 | 67,20 | 65,45 | 65,90 | -0,23% | 158.343,00 |
| 08.01.2021 | 68,80 | 71,80 | 65,80 | 66,05 | -0,60% | 238.275,00 |
| 07.01.2021 | 64,05 | 66,45 | 62,65 | 66,45 | 4,98% | 165.955,00 |
| 06.01.2021 | 58,00 | 64,05 | 58,00 | 63,30 | 10,57% | 214.424,00 |
| 05.01.2021 | 56,20 | 57,70 | 55,80 | 57,25 | 1,06% | 94.731,00 |
| 04.01.2021 | 57,00 | 58,50 | 56,20 | 56,65 | 1,25% | 197.412,00 |
| 30.12.2020 | 56,05 | 57,15 | 55,55 | 55,95 | -0,27% | 69.729,00 |
| 29.12.2020 | 56,05 | 56,80 | 55,70 | 56,10 | 0,72% | 54.279,00 |
| 28.12.2020 | 56,20 | 56,30 | 54,80 | 55,70 | 0,45% | 34.043,00 |
| 23.12.2020 | 56,80 | 57,05 | 55,00 | 55,45 | -0,98% | 76.265,00 |
| 22.12.2020 | 53,35 | 56,40 | 53,35 | 56,00 | 5,16% | 130.454,00 |
| 21.12.2020 | 53,55 | 53,55 | 51,95 | 53,25 | -1,48% | 143.106,00 |
| 18.12.2020 | 55,55 | 55,70 | 53,75 | 54,05 | -2,96% | 247.085,00 |
| 17.12.2020 | 54,20 | 55,70 | 53,35 | 55,70 | 2,77% | 154.729,00 |
| 16.12.2020 | 52,05 | 54,40 | 51,60 | 54,20 | 5,55% | 160.473,00 |
| 15.12.2020 | 50,80 | 51,35 | 48,40 | 51,35 | 1,58% | 100.796,00 |
| 14.12.2020 | 51,05 | 51,55 | 49,44 | 50,55 | 0,70% | 104.342,00 |
| 11.12.2020 | 48,64 | 51,90 | 48,64 | 50,20 | 3,46% | 191.481,00 |
| 10.12.2020 | 47,14 | 48,76 | 46,42 | 48,52 | 2,32% | 75.059,00 |