46,100€
-2,70%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,80 | 47,00 | 45,48 | 46,10 | -2,82% | 6.613,00 |
| 18.04.2024 | 48,25 | 48,32 | 47,24 | 47,44 | -0,98% | 5.252,00 |
| 17.04.2024 | 47,15 | 48,06 | 46,36 | 47,91 | 1,12% | 15.420,00 |
| 16.04.2024 | 47,80 | 47,85 | 46,14 | 47,38 | -1,00% | 13.422,00 |
| 15.04.2024 | 48,85 | 49,50 | 47,70 | 47,86 | -2,15% | 16.635,00 |
| 12.04.2024 | 50,13 | 50,95 | 48,72 | 48,91 | -2,38% | 3.974,00 |
| 11.04.2024 | 50,25 | 50,75 | 49,48 | 50,10 | -0,60% | 5.216,00 |
| 10.04.2024 | 50,80 | 52,30 | 49,82 | 50,40 | -1,08% | 8.689,00 |
| 09.04.2024 | 49,85 | 51,55 | 49,68 | 50,95 | 2,37% | 9.192,00 |
| 08.04.2024 | 49,88 | 50,53 | 49,18 | 49,77 | -0,18% | 3.734,00 |
| 05.04.2024 | 50,90 | 51,90 | 49,63 | 49,86 | -2,33% | 5.434,00 |
| 04.04.2024 | 49,46 | 52,10 | 49,46 | 51,05 | 2,96% | 1.607,00 |
| 03.04.2024 | 50,30 | 50,40 | 48,76 | 49,58 | -2,02% | 967,00 |
| 02.04.2024 | 54,00 | 54,00 | 49,86 | 50,60 | -5,77% | 2.232,00 |
| 28.03.2024 | 56,40 | 56,65 | 53,40 | 53,70 | -5,12% | 2.803,00 |
| 27.03.2024 | 58,00 | 58,00 | 53,85 | 56,60 | 3,28% | 3.739,00 |
| 26.03.2024 | 53,55 | 55,00 | 53,20 | 54,80 | 2,43% | 3.460,00 |
| 25.03.2024 | 54,80 | 54,80 | 52,40 | 53,50 | -2,55% | 4.429,00 |
| 22.03.2024 | 54,15 | 55,75 | 54,00 | 54,90 | 0,64% | 2.272,00 |
| 21.03.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,65% | - |
| 20.03.2024 | 54,40 | 55,15 | 52,60 | 54,20 | -0,55% | 1.295,00 |
| 19.03.2024 | 54,60 | 54,85 | 53,90 | 54,50 | -0,37% | 3.143,00 |
| 18.03.2024 | 55,00 | 55,15 | 54,15 | 54,70 | -0,36% | 689,00 |
| 15.03.2024 | 56,60 | 56,85 | 54,55 | 54,90 | -3,26% | 1.896,00 |
| 14.03.2024 | 57,85 | 58,15 | 56,30 | 56,75 | -1,22% | 1.345,00 |
| 13.03.2024 | 59,05 | 59,55 | 57,15 | 57,45 | -2,71% | 2.902,00 |
| 12.03.2024 | 58,05 | 60,25 | 58,05 | 59,05 | 1,81% | 1.114,00 |
| 11.03.2024 | 56,70 | 58,15 | 56,05 | 58,00 | 1,93% | 1.432,00 |
| 08.03.2024 | 57,10 | 58,65 | 56,90 | 56,90 | -0,61% | 1.740,00 |
| 07.03.2024 | 55,95 | 57,95 | 55,40 | 57,25 | 1,87% | 1.104,00 |
| 06.03.2024 | 55,25 | 57,35 | 54,65 | 56,20 | 2,18% | 537,00 |
| 05.03.2024 | 56,20 | 56,20 | 54,60 | 55,00 | -3,00% | 1.124,00 |
| 04.03.2024 | 58,80 | 59,95 | 56,65 | 56,70 | -3,49% | 6.670,00 |
| 01.03.2024 | 55,55 | 58,85 | 54,85 | 58,75 | 5,95% | 1.402,00 |
| 29.02.2024 | 51,05 | 56,55 | 50,30 | 55,45 | 14,90% | 5.870,00 |
| 28.02.2024 | 50,85 | 50,90 | 47,90 | 48,26 | -3,67% | 471,00 |
| 27.02.2024 | 49,38 | 50,35 | 48,76 | 50,10 | 1,38% | 332,00 |
| 26.02.2024 | 47,78 | 49,84 | 47,60 | 49,42 | 3,35% | 2.920,00 |
| 23.02.2024 | 49,06 | 49,06 | 47,14 | 47,82 | -2,69% | 736,00 |
| 22.02.2024 | 48,92 | 49,72 | 47,58 | 49,14 | 0,78% | 677,00 |
| 21.02.2024 | 50,00 | 50,55 | 47,76 | 48,76 | -5,60% | 4.491,00 |
| 20.02.2024 | 52,30 | 52,95 | 51,50 | 51,65 | -1,81% | 1.731,00 |
| 19.02.2024 | 53,95 | 53,95 | 52,30 | 52,60 | -2,41% | 461,00 |
| 16.02.2024 | 53,55 | 54,90 | 53,40 | 53,90 | 0,47% | 85,00 |
| 15.02.2024 | 55,00 | 55,15 | 52,90 | 53,65 | -2,01% | 889,00 |
| 14.02.2024 | 52,55 | 55,05 | 52,25 | 54,75 | 4,19% | 543,00 |
| 13.02.2024 | 54,15 | 54,75 | 52,55 | 52,55 | -3,13% | 842,00 |
| 12.02.2024 | 52,60 | 54,75 | 52,60 | 54,25 | 3,14% | 1.334,00 |
| 09.02.2024 | 52,55 | 53,20 | 51,40 | 52,60 | 0,10% | 1.059,00 |
| 08.02.2024 | 51,30 | 53,40 | 50,35 | 52,55 | 3,34% | 2.736,00 |
| 07.02.2024 | 48,00 | 51,30 | 47,82 | 50,85 | 9,21% | 2.846,00 |
| 06.02.2024 | 46,56 | 46,70 | 45,60 | 46,56 | 0,13% | 1.882,00 |
| 05.02.2024 | 47,82 | 47,84 | 46,50 | 46,50 | -2,84% | 1.038,00 |
| 02.02.2024 | 47,48 | 49,18 | 47,48 | 47,86 | 0,97% | 670,00 |
| 01.02.2024 | 47,38 | 48,82 | 46,80 | 47,40 | 0,04% | 270,00 |
| 31.01.2024 | 47,20 | 48,06 | 46,72 | 47,38 | 0,21% | 784,00 |
| 30.01.2024 | 48,32 | 48,58 | 47,08 | 47,28 | -1,70% | 327,00 |
| 29.01.2024 | 48,06 | 48,28 | 46,52 | 48,10 | 0,17% | 1.004,00 |
| 26.01.2024 | 47,30 | 48,34 | 46,92 | 48,02 | 0,54% | 555,00 |
| 25.01.2024 | 49,76 | 49,76 | 47,40 | 47,76 | -4,13% | 1.817,00 |
| 24.01.2024 | 49,78 | 51,25 | 49,24 | 49,82 | 2,13% | 1.438,00 |
| 23.01.2024 | 48,22 | 49,40 | 47,88 | 48,78 | 1,67% | 1.047,00 |
| 22.01.2024 | 47,20 | 48,40 | 46,70 | 47,98 | 2,09% | 1.508,00 |
| 19.01.2024 | 48,14 | 48,60 | 45,86 | 47,00 | -2,37% | 3.379,00 |
| 18.01.2024 | 45,76 | 48,32 | 45,70 | 48,14 | 5,48% | 3.337,00 |
| 17.01.2024 | 49,14 | 49,14 | 45,24 | 45,64 | -7,84% | 7.442,00 |
| 16.01.2024 | 51,00 | 51,00 | 48,86 | 49,52 | -3,19% | 2.539,00 |
| 15.01.2024 | 52,70 | 52,80 | 50,95 | 51,15 | -2,20% | 762,00 |
| 12.01.2024 | 54,10 | 54,25 | 52,30 | 52,30 | -3,33% | 1.672,00 |
| 11.01.2024 | 54,65 | 56,05 | 53,60 | 54,10 | -0,73% | 3.474,00 |
| 10.01.2024 | 55,25 | 56,20 | 54,15 | 54,50 | -1,54% | 1.359,00 |
| 09.01.2024 | 56,15 | 56,80 | 55,10 | 55,35 | -1,60% | 60,00 |
| 08.01.2024 | 56,05 | 56,75 | 54,55 | 56,25 | -0,35% | 89,00 |
| 05.01.2024 | 56,25 | 56,90 | 54,30 | 56,45 | -0,70% | 191,00 |
| 04.01.2024 | 56,15 | 57,25 | 55,80 | 56,85 | 1,43% | 557,00 |
| 03.01.2024 | 59,30 | 59,40 | 54,95 | 56,05 | -5,40% | 814,00 |
| 02.01.2024 | 60,60 | 60,60 | 59,25 | 59,25 | -1,58% | 363,00 |
| 29.12.2023 | 58,90 | 60,20 | 58,75 | 60,20 | 1,43% | 508,00 |
| 28.12.2023 | 59,35 | 59,35 | 59,35 | 59,35 | 0,17% | - |
| 27.12.2023 | 57,90 | 60,35 | 57,85 | 59,25 | 2,51% | 1.255,00 |
| 22.12.2023 | 58,00 | 58,05 | 57,15 | 57,80 | -0,77% | 206,00 |
| 21.12.2023 | 55,30 | 58,25 | 55,30 | 58,25 | 5,53% | 1.074,00 |
| 20.12.2023 | 53,80 | 57,05 | 53,80 | 55,20 | 2,41% | 2.011,00 |
| 19.12.2023 | 54,90 | 55,50 | 53,45 | 53,90 | -1,82% | 8.282,00 |
| 18.12.2023 | 58,45 | 59,65 | 52,30 | 54,90 | -4,69% | 3.802,00 |
| 15.12.2023 | 56,45 | 58,45 | 56,30 | 57,60 | 1,41% | 1.758,00 |
| 14.12.2023 | 52,95 | 58,05 | 52,65 | 56,80 | 7,88% | 8.180,00 |
| 13.12.2023 | 57,30 | 57,85 | 51,20 | 52,65 | -7,87% | 4.132,00 |
| 12.12.2023 | 59,95 | 60,00 | 57,05 | 57,15 | -4,59% | 847,00 |
| 11.12.2023 | 60,55 | 60,65 | 58,90 | 59,90 | -1,72% | 989,00 |
| 08.12.2023 | 61,40 | 62,80 | 60,45 | 60,95 | -0,73% | 531,00 |
| 07.12.2023 | 61,70 | 61,75 | 60,30 | 61,40 | -0,16% | 535,00 |
| 06.12.2023 | 61,85 | 62,85 | 60,85 | 61,50 | 0,74% | 2.141,00 |
| 05.12.2023 | 59,20 | 61,50 | 59,15 | 61,05 | 2,86% | 2.290,00 |
| 04.12.2023 | 56,90 | 59,80 | 56,90 | 59,35 | 3,76% | 1.890,00 |
| 01.12.2023 | 55,55 | 57,75 | 55,30 | 57,20 | 3,25% | 819,00 |
| 30.11.2023 | 55,40 | 55,85 | 54,30 | 55,40 | 0,64% | 1.232,00 |
| 29.11.2023 | 53,50 | 55,70 | 53,50 | 55,05 | 3,48% | 1.027,00 |
| 28.11.2023 | 53,95 | 53,95 | 52,45 | 53,20 | -4,40% | 1.772,00 |
| 27.11.2023 | 55,65 | 55,65 | 55,65 | 55,65 | -3,80% | - |