48,440€
-0,16%
Echtzeit-Aktienkurs SMA Solar Technology AG
Bid:
Ask:
Aktienkurse zur SMA Solar Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 48,48 | 48,91 | 48,26 | 48,47 | -0,10% | 40,00 |
| 31.05.2024 | 50,23 | 50,60 | 48,14 | 48,52 | -3,35% | 682,00 |
| 30.05.2024 | 50,40 | 51,08 | 49,61 | 50,20 | -0,40% | 280,00 |
| 29.05.2024 | 52,13 | 52,48 | 49,84 | 50,40 | -4,27% | 1.808,00 |
| 28.05.2024 | 51,38 | 53,10 | 51,23 | 52,65 | 2,48% | 3.201,00 |
| 27.05.2024 | 49,86 | 52,38 | 49,81 | 51,38 | 3,05% | 1.808,00 |
| 24.05.2024 | 49,98 | 50,28 | 47,89 | 49,86 | -0,24% | 1.575,00 |
| 23.05.2024 | 50,50 | 52,13 | 49,73 | 49,98 | -0,79% | 2.363,00 |
| 22.05.2024 | 47,49 | 50,53 | 47,09 | 50,38 | 6,07% | 2.540,00 |
| 21.05.2024 | 48,86 | 48,86 | 47,03 | 47,49 | -2,80% | 200,00 |
| 20.05.2024 | 48,85 | 49,52 | 48,04 | 48,86 | 0,18% | 713,00 |
| 17.05.2024 | 48,72 | 50,25 | 48,46 | 48,77 | 0,10% | 72,00 |
| 16.05.2024 | 49,41 | 50,43 | 48,58 | 48,72 | -1,40% | 504,00 |
| 15.05.2024 | 49,76 | 50,85 | 48,23 | 49,41 | -0,70% | 2.568,00 |
| 14.05.2024 | 47,26 | 50,01 | 47,22 | 49,76 | 5,29% | 2.934,00 |
| 13.05.2024 | 47,01 | 47,68 | 45,29 | 47,26 | 0,53% | 516,00 |
| 10.05.2024 | 47,09 | 48,66 | 46,26 | 47,01 | -0,25% | 589,00 |
| 09.05.2024 | 47,10 | 48,12 | 44,64 | 47,13 | 0,06% | 5.278,00 |
| 08.05.2024 | 49,74 | 50,05 | 42,31 | 47,10 | -5,38% | 8.812,00 |
| 07.05.2024 | 49,70 | 50,83 | 48,76 | 49,78 | 0,16% | 1.843,00 |
| 06.05.2024 | 50,55 | 50,60 | 49,22 | 49,70 | -1,68% | 1.340,00 |
| 03.05.2024 | 49,77 | 52,58 | 49,77 | 50,55 | 1,39% | 975,00 |
| 02.05.2024 | 49,37 | 50,33 | 49,37 | 49,86 | 1,06% | 2.275,00 |
| 30.04.2024 | 50,90 | 51,08 | 48,91 | 49,33 | -3,08% | 1.005,00 |
| 29.04.2024 | 50,78 | 51,98 | 50,78 | 50,90 | 0,25% | 2.361,00 |
| 26.04.2024 | 47,62 | 51,35 | 47,62 | 50,78 | 6,05% | 2.845,00 |
| 25.04.2024 | 48,97 | 49,59 | 47,30 | 47,88 | -1,91% | 1.405,00 |
| 24.04.2024 | 46,90 | 49,68 | 46,50 | 48,81 | 4,52% | 2.359,00 |
| 23.04.2024 | 47,71 | 48,95 | 46,70 | 46,70 | -2,12% | 542,00 |
| 22.04.2024 | 46,07 | 47,80 | 45,90 | 47,71 | 3,56% | 356,00 |
| 19.04.2024 | 47,39 | 47,39 | 45,49 | 46,07 | -2,79% | 1.583,00 |
| 18.04.2024 | 47,94 | 48,32 | 47,23 | 47,39 | -1,15% | 975,00 |
| 17.04.2024 | 47,25 | 48,03 | 46,36 | 47,94 | 1,37% | 795,00 |
| 16.04.2024 | 48,03 | 48,03 | 46,13 | 47,29 | -1,46% | 2.704,00 |
| 15.04.2024 | 49,20 | 49,51 | 47,70 | 47,99 | -1,88% | 4.980,00 |
| 12.04.2024 | 50,13 | 50,95 | 48,86 | 48,91 | -2,42% | 1.495,00 |
| 11.04.2024 | 50,38 | 50,75 | 49,46 | 50,13 | -0,40% | 1.244,00 |
| 10.04.2024 | 50,85 | 52,30 | 49,82 | 50,33 | -1,13% | 1.368,00 |
| 09.04.2024 | 49,75 | 51,45 | 49,68 | 50,90 | 2,31% | 430,00 |
| 08.04.2024 | 49,85 | 50,55 | 49,18 | 49,75 | -0,20% | 1.134,00 |
| 05.04.2024 | 51,00 | 51,88 | 49,62 | 49,85 | -2,83% | 2.313,00 |
| 04.04.2024 | 49,32 | 52,15 | 49,32 | 51,30 | 3,80% | 40.885,00 |
| 03.04.2024 | 50,40 | 50,55 | 48,56 | 49,42 | -2,14% | 33.790,00 |
| 02.04.2024 | 53,95 | 54,10 | 49,80 | 50,50 | -5,78% | 51.458,00 |
| 28.03.2024 | 56,95 | 56,95 | 53,30 | 53,60 | -5,72% | 34.261,00 |
| 27.03.2024 | 56,60 | 58,95 | 53,55 | 56,85 | 3,18% | 55.178,00 |
| 26.03.2024 | 53,55 | 55,10 | 53,20 | 55,10 | 3,38% | 11.716,00 |
| 25.03.2024 | 54,50 | 55,00 | 52,35 | 53,30 | -3,44% | 28.143,00 |
| 22.03.2024 | 53,70 | 55,75 | 53,70 | 55,20 | 1,75% | 13.636,00 |
| 21.03.2024 | 54,35 | 55,60 | 53,75 | 54,25 | 0,09% | 10.335,00 |
| 20.03.2024 | 54,25 | 55,50 | 52,55 | 54,20 | -0,91% | 16.580,00 |
| 19.03.2024 | 54,40 | 54,85 | 53,75 | 54,70 | -0,27% | 4.740,00 |
| 18.03.2024 | 54,75 | 55,35 | 54,10 | 54,85 | 0,00% | 11.528,00 |
| 15.03.2024 | 56,60 | 57,00 | 54,60 | 54,85 | -3,35% | 13.038,00 |
| 14.03.2024 | 57,35 | 58,10 | 56,20 | 56,75 | -1,39% | 16.097,00 |
| 13.03.2024 | 59,45 | 59,50 | 57,30 | 57,55 | -3,03% | 13.346,00 |
| 12.03.2024 | 58,40 | 60,50 | 58,05 | 59,35 | 2,15% | 23.468,00 |
| 11.03.2024 | 56,70 | 58,20 | 55,75 | 58,10 | 2,29% | 13.366,00 |
| 08.03.2024 | 57,30 | 58,65 | 56,60 | 56,80 | -0,96% | 22.227,00 |
| 07.03.2024 | 56,10 | 58,00 | 55,15 | 57,35 | 2,05% | 12.002,00 |
| 06.03.2024 | 55,35 | 57,40 | 54,60 | 56,20 | 1,35% | 13.200,00 |
| 05.03.2024 | 56,40 | 56,50 | 54,50 | 55,45 | -1,95% | 26.196,00 |
| 04.03.2024 | 58,70 | 60,00 | 56,55 | 56,55 | -3,42% | 34.879,00 |
| 01.03.2024 | 55,45 | 59,00 | 54,50 | 58,55 | 5,50% | 50.995,00 |
| 29.02.2024 | 51,10 | 56,75 | 50,35 | 55,50 | 14,01% | 118.599,00 |
| 28.02.2024 | 50,70 | 51,10 | 47,92 | 48,68 | -3,60% | 27.751,00 |
| 27.02.2024 | 49,34 | 50,50 | 48,74 | 50,50 | 2,19% | 9.931,00 |
| 26.02.2024 | 47,88 | 50,00 | 47,58 | 49,42 | 3,48% | 21.262,00 |
| 23.02.2024 | 49,44 | 49,44 | 47,14 | 47,76 | -2,69% | 19.967,00 |
| 22.02.2024 | 49,02 | 49,74 | 47,52 | 49,08 | 0,16% | 29.574,00 |
| 21.02.2024 | 49,00 | 50,90 | 47,74 | 49,00 | -5,04% | 63.989,00 |
| 20.02.2024 | 52,45 | 52,85 | 51,50 | 51,60 | -1,90% | 10.455,00 |
| 19.02.2024 | 54,00 | 54,25 | 52,30 | 52,60 | -3,04% | 9.464,00 |
| 16.02.2024 | 53,85 | 55,05 | 53,40 | 54,25 | 0,84% | 11.027,00 |
| 15.02.2024 | 55,05 | 55,45 | 52,90 | 53,80 | -2,09% | 15.114,00 |
| 14.02.2024 | 52,65 | 55,15 | 52,10 | 54,95 | 4,57% | 22.982,00 |
| 13.02.2024 | 54,35 | 54,80 | 52,55 | 52,55 | -2,50% | 15.437,00 |
| 12.02.2024 | 52,85 | 54,95 | 52,70 | 53,90 | 2,18% | 21.917,00 |
| 09.02.2024 | 52,90 | 53,35 | 51,05 | 52,75 | 0,38% | 15.446,00 |
| 08.02.2024 | 51,30 | 53,50 | 50,35 | 52,55 | 2,54% | 29.780,00 |
| 07.02.2024 | 48,10 | 51,30 | 47,80 | 51,25 | 9,74% | 49.958,00 |
| 06.02.2024 | 46,52 | 46,90 | 45,52 | 46,70 | 0,43% | 19.236,00 |
| 05.02.2024 | 48,16 | 48,24 | 46,38 | 46,50 | -3,69% | 13.363,00 |
| 02.02.2024 | 47,48 | 49,48 | 47,48 | 48,28 | 1,90% | 15.538,00 |
| 01.02.2024 | 47,58 | 48,98 | 46,98 | 47,38 | -0,50% | 14.222,00 |
| 31.01.2024 | 47,38 | 48,20 | 46,76 | 47,62 | 0,51% | 10.930,00 |
| 30.01.2024 | 48,32 | 48,68 | 47,08 | 47,38 | -1,70% | 8.757,00 |
| 29.01.2024 | 48,14 | 48,44 | 46,48 | 48,20 | 0,42% | 12.779,00 |
| 26.01.2024 | 47,44 | 48,48 | 46,86 | 48,00 | 0,13% | 7.669,00 |
| 25.01.2024 | 49,98 | 49,98 | 47,18 | 47,94 | -3,58% | 11.965,00 |
| 24.01.2024 | 49,00 | 51,35 | 49,00 | 49,72 | 0,97% | 14.935,00 |
| 23.01.2024 | 48,38 | 49,58 | 47,94 | 49,24 | 1,78% | 13.152,00 |
| 22.01.2024 | 47,00 | 48,68 | 46,30 | 48,38 | 2,02% | 17.882,00 |
| 19.01.2024 | 48,28 | 48,98 | 45,90 | 47,42 | -1,50% | 18.958,00 |
| 18.01.2024 | 45,92 | 48,46 | 45,64 | 48,14 | 4,93% | 30.077,00 |
| 17.01.2024 | 49,38 | 49,38 | 45,22 | 45,88 | -8,06% | 47.667,00 |
| 16.01.2024 | 51,05 | 51,05 | 48,28 | 49,90 | -2,44% | 30.813,00 |
| 15.01.2024 | 52,95 | 52,95 | 50,80 | 51,15 | -2,01% | 25.563,00 |
| 12.01.2024 | 54,05 | 54,50 | 52,15 | 52,20 | -3,51% | 19.334,00 |
| 11.01.2024 | 54,65 | 56,05 | 53,50 | 54,10 | -1,37% | 18.109,00 |