53,550€
-5,22%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,65 | 56,85 | 53,20 | 53,45 | -5,65% | 146.852,00 |
27.03.2024 | 56,00 | 57,90 | 53,50 | 56,65 | 3,09% | 242.436,00 |
26.03.2024 | 53,50 | 55,15 | 53,00 | 54,95 | 1,95% | 91.949,00 |
25.03.2024 | 55,00 | 55,10 | 52,35 | 53,90 | -2,00% | 104.002,00 |
22.03.2024 | 54,05 | 55,90 | 53,80 | 55,00 | 0,82% | 64.808,00 |
21.03.2024 | 54,80 | 55,70 | 54,15 | 54,55 | 2,15% | 84.412,00 |
20.03.2024 | 54,35 | 54,40 | 52,55 | 53,40 | -2,20% | 78.003,00 |
19.03.2024 | 54,55 | 55,00 | 53,80 | 54,60 | -0,46% | 56.761,00 |
18.03.2024 | 55,00 | 55,20 | 54,10 | 54,85 | 0,46% | 68.550,00 |
15.03.2024 | 56,20 | 56,75 | 54,55 | 54,60 | -3,53% | 209.878,00 |
14.03.2024 | 57,40 | 58,25 | 56,20 | 56,60 | -1,05% | 87.537,00 |
13.03.2024 | 59,70 | 59,70 | 57,20 | 57,20 | -3,21% | 79.624,00 |
12.03.2024 | 58,15 | 60,70 | 58,15 | 59,10 | 2,07% | 150.222,00 |
11.03.2024 | 56,25 | 58,20 | 55,70 | 57,90 | 2,12% | 93.724,00 |
08.03.2024 | 57,25 | 58,75 | 56,70 | 56,70 | -0,61% | 94.236,00 |
07.03.2024 | 56,00 | 58,05 | 55,50 | 57,05 | 1,15% | 68.788,00 |
06.03.2024 | 55,20 | 57,40 | 54,50 | 56,40 | 1,81% | 86.347,00 |
05.03.2024 | 56,30 | 56,30 | 54,55 | 55,40 | -3,15% | 128.904,00 |
04.03.2024 | 59,15 | 60,25 | 57,10 | 57,20 | -2,80% | 137.879,00 |
01.03.2024 | 56,05 | 58,90 | 56,05 | 58,85 | 6,90% | 233.787,00 |
29.02.2024 | 51,80 | 56,75 | 51,05 | 55,05 | 14,88% | 474.053,00 |
28.02.2024 | 50,50 | 50,80 | 47,90 | 47,92 | -4,64% | 153.807,00 |
27.02.2024 | 49,46 | 50,55 | 48,74 | 50,25 | 1,68% | 74.908,00 |
26.02.2024 | 47,84 | 50,05 | 47,60 | 49,42 | 3,09% | 91.840,00 |
23.02.2024 | 49,10 | 49,40 | 47,04 | 47,94 | -2,24% | 156.074,00 |
22.02.2024 | 49,40 | 50,10 | 47,52 | 49,04 | 1,20% | 187.104,00 |
21.02.2024 | 48,50 | 50,85 | 47,68 | 48,46 | -6,90% | 279.430,00 |
20.02.2024 | 51,85 | 53,10 | 51,85 | 52,05 | -0,86% | 60.344,00 |
19.02.2024 | 53,65 | 53,95 | 52,20 | 52,50 | -3,31% | 100.312,00 |
16.02.2024 | 53,60 | 55,00 | 53,35 | 54,30 | 1,78% | 106.027,00 |
15.02.2024 | 55,10 | 55,50 | 52,85 | 53,35 | -2,20% | 119.687,00 |
14.02.2024 | 52,60 | 55,10 | 52,60 | 54,55 | 3,02% | 109.167,00 |
13.02.2024 | 54,15 | 54,80 | 52,50 | 52,95 | -2,93% | 122.076,00 |
12.02.2024 | 52,95 | 54,80 | 52,85 | 54,55 | 3,41% | 121.274,00 |
09.02.2024 | 52,35 | 53,30 | 51,05 | 52,75 | 0,19% | 152.454,00 |
08.02.2024 | 51,00 | 53,45 | 50,35 | 52,65 | 3,44% | 166.404,00 |
07.02.2024 | 48,00 | 51,15 | 47,92 | 50,90 | 8,95% | 256.300,00 |
06.02.2024 | 46,76 | 46,92 | 45,52 | 46,72 | -0,13% | 93.255,00 |
05.02.2024 | 47,78 | 48,14 | 46,40 | 46,78 | -2,26% | 90.201,00 |
02.02.2024 | 47,92 | 49,50 | 47,64 | 47,86 | 1,10% | 142.664,00 |
01.02.2024 | 47,36 | 49,04 | 47,00 | 47,34 | -0,84% | 111.402,00 |
31.01.2024 | 47,20 | 48,30 | 46,74 | 47,74 | 0,76% | 100.645,00 |
30.01.2024 | 48,72 | 49,02 | 47,02 | 47,38 | -1,66% | 87.743,00 |
29.01.2024 | 47,56 | 48,30 | 46,44 | 48,18 | 0,25% | 87.237,00 |
26.01.2024 | 47,36 | 48,44 | 46,90 | 48,06 | 0,63% | 59.253,00 |
25.01.2024 | 49,72 | 49,72 | 47,76 | 47,76 | -4,29% | 96.078,00 |
24.01.2024 | 49,54 | 51,35 | 49,36 | 49,90 | 2,00% | 101.823,00 |
23.01.2024 | 48,60 | 49,54 | 48,00 | 48,92 | 1,79% | 138.242,00 |
22.01.2024 | 47,78 | 48,74 | 46,70 | 48,06 | 2,69% | 90.534,00 |
19.01.2024 | 48,58 | 48,94 | 45,84 | 46,80 | -2,26% | 258.849,00 |
18.01.2024 | 46,06 | 48,48 | 45,62 | 47,88 | 5,00% | 205.825,00 |
17.01.2024 | 48,02 | 48,24 | 45,20 | 45,60 | -7,95% | 300.710,00 |
16.01.2024 | 50,00 | 50,05 | 48,26 | 49,54 | -3,15% | 226.851,00 |
15.01.2024 | 52,30 | 52,60 | 50,80 | 51,15 | -2,76% | 88.561,00 |
12.01.2024 | 53,60 | 54,80 | 52,55 | 52,60 | -1,41% | 125.989,00 |
11.01.2024 | 54,50 | 56,10 | 53,35 | 53,35 | -1,30% | 128.977,00 |
10.01.2024 | 55,25 | 56,30 | 53,95 | 54,05 | -2,70% | 92.583,00 |
09.01.2024 | 56,40 | 57,10 | 55,15 | 55,55 | -1,33% | 80.485,00 |
08.01.2024 | 56,80 | 57,30 | 54,55 | 56,30 | -0,62% | 95.215,00 |
05.01.2024 | 56,15 | 56,95 | 54,05 | 56,65 | -0,61% | 105.425,00 |
04.01.2024 | 56,05 | 57,40 | 55,70 | 57,00 | 2,06% | 108.523,00 |
03.01.2024 | 58,75 | 59,10 | 54,75 | 55,85 | -5,74% | 197.589,00 |
02.01.2024 | 60,65 | 60,90 | 59,00 | 59,25 | -2,15% | 182.725,00 |
29.12.2023 | 58,95 | 60,55 | 58,95 | 60,55 | 2,98% | 60.658,00 |
28.12.2023 | 59,50 | 60,55 | 58,65 | 58,80 | -1,01% | 67.108,00 |
27.12.2023 | 58,55 | 60,60 | 58,45 | 59,40 | 2,15% | 92.167,00 |
22.12.2023 | 58,00 | 58,15 | 57,05 | 58,15 | -0,26% | 93.883,00 |
21.12.2023 | 55,85 | 58,30 | 55,25 | 58,30 | 3,46% | 143.892,00 |
20.12.2023 | 54,25 | 57,15 | 54,25 | 56,35 | 3,87% | 194.688,00 |
19.12.2023 | 54,40 | 55,60 | 53,25 | 54,25 | -1,09% | 177.731,00 |
18.12.2023 | 58,15 | 59,85 | 51,90 | 54,85 | -5,43% | 485.918,00 |
15.12.2023 | 57,05 | 58,65 | 56,50 | 58,00 | 2,47% | 299.678,00 |
14.12.2023 | 53,10 | 58,40 | 53,10 | 56,60 | 9,06% | 327.773,00 |
13.12.2023 | 57,05 | 57,70 | 51,20 | 51,90 | -9,58% | 490.871,00 |
12.12.2023 | 59,75 | 60,10 | 56,60 | 57,40 | -4,01% | 173.863,00 |
11.12.2023 | 60,30 | 60,85 | 58,85 | 59,80 | -1,89% | 102.146,00 |
08.12.2023 | 60,95 | 62,95 | 60,45 | 60,95 | -0,41% | 102.274,00 |
07.12.2023 | 61,25 | 61,90 | 60,15 | 61,20 | -0,97% | 102.808,00 |
06.12.2023 | 61,75 | 62,80 | 60,80 | 61,80 | 0,65% | 113.050,00 |
05.12.2023 | 59,00 | 61,40 | 58,75 | 61,40 | 3,11% | 189.864,00 |
04.12.2023 | 57,20 | 60,15 | 56,80 | 59,55 | 3,30% | 214.127,00 |
01.12.2023 | 55,90 | 57,85 | 55,10 | 57,65 | 3,59% | 147.234,00 |
30.11.2023 | 55,00 | 55,90 | 54,15 | 55,65 | 1,09% | 128.218,00 |
29.11.2023 | 53,25 | 55,95 | 53,25 | 55,05 | 3,09% | 128.526,00 |
28.11.2023 | 53,55 | 54,05 | 52,45 | 53,40 | -1,11% | 150.377,00 |
27.11.2023 | 57,75 | 57,80 | 53,85 | 54,00 | -6,74% | 203.269,00 |
24.11.2023 | 57,40 | 58,20 | 56,65 | 57,90 | 0,52% | 74.681,00 |
23.11.2023 | 58,20 | 58,30 | 56,60 | 57,60 | -0,95% | 103.175,00 |
22.11.2023 | 54,90 | 58,40 | 54,90 | 58,15 | 5,63% | 143.401,00 |
21.11.2023 | 55,00 | 56,60 | 54,85 | 55,05 | -0,27% | 128.866,00 |
20.11.2023 | 55,40 | 55,45 | 54,60 | 55,20 | -0,45% | 89.385,00 |
17.11.2023 | 56,50 | 57,20 | 55,05 | 55,45 | -2,29% | 126.983,00 |
16.11.2023 | 57,40 | 57,75 | 55,80 | 56,75 | -2,58% | 157.563,00 |
15.11.2023 | 56,35 | 58,60 | 55,85 | 58,25 | 3,37% | 282.877,00 |
14.11.2023 | 53,15 | 56,95 | 52,50 | 56,35 | 5,03% | 273.203,00 |
13.11.2023 | 53,50 | 54,95 | 53,05 | 53,65 | 0,66% | 157.775,00 |
10.11.2023 | 56,00 | 56,75 | 52,45 | 53,30 | -2,29% | 411.872,00 |
09.11.2023 | 53,40 | 54,55 | 48,96 | 54,55 | 2,83% | 907.579,00 |
08.11.2023 | 52,05 | 54,40 | 51,75 | 53,05 | 1,92% | 218.688,00 |
07.11.2023 | 53,95 | 54,10 | 51,70 | 52,05 | -3,88% | 152.133,00 |