Börse:
10,430€
3,99%
Echtzeit-Aktienkurs SLM Solutions Group AG
Bid:
10,420€
Ask:
10,440€
Aktienkurse zur SLM Solutions Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 9,99 | 10,76 | 9,96 | 10,43 | 2,25% | 100,00 |
| 17.05.2022 | 10,08 | 10,20 | 9,95 | 10,20 | 2,93% | 700,00 |
| 16.05.2022 | 9,91 | 9,91 | 9,91 | 9,91 | 0,41% | 600,00 |
| 13.05.2022 | 9,65 | 9,87 | 9,51 | 9,87 | 5,45% | 1.955,00 |
| 12.05.2022 | 9,87 | 9,87 | 9,30 | 9,36 | -6,77% | 1.000,00 |
| 11.05.2022 | 10,00 | 10,04 | 9,90 | 10,04 | -2,52% | 1.480,00 |
| 10.05.2022 | 10,16 | 10,30 | 10,16 | 10,30 | 1,98% | 200,00 |
| 09.05.2022 | 10,14 | 10,14 | 10,00 | 10,10 | -6,13% | 1.703,00 |
| 06.05.2022 | 10,76 | 10,76 | 10,76 | 10,76 | -2,18% | 300,00 |
| 05.05.2022 | 11,58 | 11,58 | 10,98 | 11,00 | -0,90% | 1.680,00 |
| 04.05.2022 | 11,44 | 11,44 | 11,10 | 11,10 | 1,83% | 200,00 |
| 03.05.2022 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 02.05.2022 | 11,22 | 11,22 | 10,80 | 10,80 | -8,32% | 144,00 |
| 29.04.2022 | 11,78 | 11,78 | 11,78 | 11,78 | -1,17% | - |
| 28.04.2022 | 11,92 | 11,92 | 11,92 | 11,92 | -2,13% | - |
| 27.04.2022 | 11,80 | 12,18 | 11,80 | 12,18 | 1,50% | 155,00 |
| 26.04.2022 | 12,54 | 12,54 | 12,00 | 12,00 | -2,60% | 800,00 |
| 25.04.2022 | 12,72 | 12,99 | 12,23 | 12,32 | 0,49% | 200,00 |
| 22.04.2022 | 12,26 | 12,26 | 12,26 | 12,26 | -4,37% | - |
| 21.04.2022 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | - |
| 20.04.2022 | 12,52 | 12,82 | 12,52 | 12,82 | 0,94% | 40,00 |
| 19.04.2022 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
| 14.04.2022 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | 25,00 |
| 13.04.2022 | 12,72 | 12,72 | 12,72 | 12,72 | -4,22% | - |
| 12.04.2022 | 13,28 | 13,28 | 13,28 | 13,28 | -4,46% | - |
| 11.04.2022 | 14,00 | 14,00 | 13,90 | 13,90 | 0,58% | 26,00 |
| 08.04.2022 | 13,78 | 13,82 | 13,78 | 13,82 | -0,58% | 54,00 |
| 07.04.2022 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 06.04.2022 | 14,26 | 14,40 | 14,26 | 14,40 | -2,31% | 40,00 |
| 05.04.2022 | 14,92 | 14,92 | 14,74 | 14,74 | 6,97% | 100,00 |
| 04.04.2022 | 13,78 | 13,78 | 13,78 | 13,78 | -1,99% | - |
| 01.04.2022 | 14,06 | 14,06 | 14,06 | 14,06 | 1,44% | - |
| 31.03.2022 | 14,24 | 14,24 | 13,86 | 13,86 | 0,43% | 169,00 |
| 30.03.2022 | 14,14 | 14,14 | 13,80 | 13,80 | 2,68% | 68,00 |
| 29.03.2022 | 14,10 | 14,10 | 13,44 | 13,44 | -1,75% | 639,00 |
| 28.03.2022 | 13,74 | 13,74 | 13,68 | 13,68 | -2,43% | 100,00 |
| 25.03.2022 | 14,44 | 14,44 | 14,02 | 14,02 | -1,82% | 345,00 |
| 24.03.2022 | 15,16 | 15,16 | 14,26 | 14,28 | -6,30% | 825,00 |
| 23.03.2022 | 15,02 | 15,24 | 15,02 | 15,24 | -2,56% | 500,00 |
| 22.03.2022 | 14,98 | 15,64 | 14,98 | 15,64 | 7,42% | 175,00 |
| 21.03.2022 | 14,56 | 14,56 | 14,56 | 14,56 | 1,53% | - |
| 18.03.2022 | 14,34 | 14,34 | 14,34 | 14,34 | -0,42% | - |
| 17.03.2022 | 14,54 | 14,54 | 14,40 | 14,40 | 4,96% | 450,00 |
| 16.03.2022 | 13,62 | 13,72 | 13,62 | 13,72 | 3,00% | 800,00 |
| 15.03.2022 | 13,66 | 13,66 | 13,32 | 13,32 | -4,86% | 500,00 |
| 14.03.2022 | 13,48 | 14,00 | 13,48 | 14,00 | 4,01% | 250,00 |
| 11.03.2022 | 13,04 | 13,46 | 13,04 | 13,46 | -1,61% | 150,00 |
| 10.03.2022 | 13,40 | 13,68 | 13,40 | 13,68 | 3,95% | 399,00 |
| 09.03.2022 | 12,38 | 13,16 | 12,38 | 13,16 | 7,34% | 1.050,00 |
| 08.03.2022 | 11,98 | 12,26 | 11,96 | 12,26 | -0,33% | 1.200,00 |
| 07.03.2022 | 12,54 | 12,54 | 12,26 | 12,30 | -3,76% | 521,00 |
| 04.03.2022 | 13,44 | 13,44 | 12,78 | 12,78 | -7,39% | 320,00 |
| 03.03.2022 | 13,92 | 13,92 | 13,78 | 13,80 | 0,44% | 70,00 |
| 02.03.2022 | 13,04 | 13,74 | 13,04 | 13,74 | -1,86% | 1.000,00 |
| 01.03.2022 | 13,90 | 14,00 | 13,90 | 14,00 | 3,70% | 399,00 |
| 28.02.2022 | 14,20 | 14,20 | 13,50 | 13,50 | -2,17% | 300,00 |
| 25.02.2022 | 13,00 | 14,30 | 13,00 | 13,80 | 4,70% | 400,00 |
| 24.02.2022 | 12,14 | 13,18 | 11,94 | 13,18 | -4,49% | 1.053,00 |
| 23.02.2022 | 13,70 | 13,90 | 13,70 | 13,80 | 2,22% | 520,00 |
| 22.02.2022 | 12,50 | 13,50 | 12,32 | 13,50 | 6,30% | 1.070,00 |
| 21.02.2022 | 13,60 | 13,92 | 12,70 | 12,70 | -8,90% | 3.400,00 |
| 18.02.2022 | 14,10 | 14,24 | 13,94 | 13,94 | -1,27% | 325,00 |
| 17.02.2022 | 14,90 | 14,90 | 14,12 | 14,12 | -4,98% | 530,00 |
| 16.02.2022 | 14,86 | 14,86 | 14,86 | 14,86 | 4,06% | - |
| 15.02.2022 | 14,26 | 14,28 | 14,26 | 14,28 | -1,24% | 170,00 |
| 14.02.2022 | 14,50 | 14,50 | 14,00 | 14,46 | -3,86% | 900,00 |
| 11.02.2022 | 14,88 | 15,18 | 14,88 | 15,04 | 0,13% | 85,00 |
| 10.02.2022 | 15,34 | 15,34 | 15,02 | 15,02 | 2,60% | 933,00 |
| 09.02.2022 | 14,64 | 14,64 | 14,64 | 14,64 | 2,38% | - |
| 08.02.2022 | 14,68 | 14,68 | 14,30 | 14,30 | -0,83% | 125,00 |
| 07.02.2022 | 14,42 | 14,42 | 14,42 | 14,42 | 1,26% | - |
| 04.02.2022 | 14,30 | 14,50 | 14,24 | 14,24 | -4,17% | 26,00 |
| 03.02.2022 | 14,98 | 14,98 | 14,86 | 14,86 | 0,20% | 116,00 |
| 02.02.2022 | 15,65 | 15,94 | 14,68 | 14,83 | -3,07% | 150,00 |
| 01.02.2022 | 15,02 | 15,54 | 15,02 | 15,30 | 7,29% | 735,00 |
| 31.01.2022 | 13,96 | 14,26 | 13,96 | 14,26 | 9,52% | 275,00 |
| 28.01.2022 | 13,22 | 13,24 | 13,02 | 13,02 | -3,56% | 1.366,00 |
| 27.01.2022 | 13,24 | 13,50 | 13,24 | 13,50 | -3,30% | 525,00 |
| 26.01.2022 | 13,26 | 13,96 | 13,26 | 13,96 | 5,28% | 350,00 |
| 25.01.2022 | 13,62 | 13,62 | 13,20 | 13,26 | 2,00% | 3.110,00 |
| 24.01.2022 | 14,50 | 14,50 | 13,00 | 13,00 | -12,63% | 1.551,00 |
| 21.01.2022 | 15,42 | 15,42 | 14,46 | 14,88 | -4,12% | 1.569,00 |
| 20.01.2022 | 15,52 | 15,52 | 15,52 | 15,52 | 0,26% | - |
| 19.01.2022 | 15,34 | 15,48 | 15,30 | 15,48 | -2,52% | 374,00 |
| 18.01.2022 | 16,00 | 16,00 | 15,88 | 15,88 | -1,73% | 600,00 |
| 17.01.2022 | 16,26 | 16,26 | 16,16 | 16,16 | -1,10% | 843,00 |
| 14.01.2022 | 16,34 | 16,34 | 16,34 | 16,34 | -0,85% | - |
| 13.01.2022 | 16,38 | 16,48 | 16,38 | 16,48 | -0,36% | 250,00 |
| 12.01.2022 | 16,72 | 16,72 | 16,32 | 16,54 | 0,49% | 963,00 |
| 11.01.2022 | 16,50 | 16,64 | 16,46 | 16,46 | 2,88% | 1.691,00 |
| 10.01.2022 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 250,00 |
| 07.01.2022 | 16,12 | 16,20 | 16,10 | 16,20 | -1,58% | 270,00 |
| 06.01.2022 | 17,02 | 17,02 | 16,46 | 16,46 | -5,18% | 140,00 |
| 05.01.2022 | 17,64 | 17,84 | 17,36 | 17,36 | -3,23% | 1.897,00 |
| 04.01.2022 | 17,70 | 17,94 | 17,70 | 17,94 | 6,15% | 95,00 |
| 03.01.2022 | 16,90 | 16,90 | 16,90 | 16,90 | 0,48% | 111,00 |
| 30.12.2021 | 16,82 | 16,82 | 16,82 | 16,82 | 1,33% | - |
| 29.12.2021 | 16,74 | 16,74 | 16,40 | 16,60 | -2,35% | 500,00 |
| 28.12.2021 | 16,98 | 17,00 | 16,70 | 17,00 | 2,29% | 1.250,00 |
| 27.12.2021 | 16,58 | 16,62 | 16,58 | 16,62 | 2,21% | 891,00 |