SMA Solar AG

S92G
🏛️ Alemania →
20.54
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 58.75 60.05 58.75 60.05 0.0M
2023-12-28 59.30 60.20 58.65 59.00 0.0M
2023-12-27 57.85 60.25 57.85 59.30 0.0M
2023-12-22 58.00 58.00 57.50 57.80 0.0M
2023-12-21 55.25 58.45 55.25 58.45 0.0M
2023-12-20 53.80 57.00 53.80 55.30 0.0M
2023-12-19 54.85 55.10 53.60 54.00 0.0M
2023-12-18 58.45 59.55 52.60 55.05 0.0M
2023-12-15 56.70 58.35 56.70 58.15 0.0M
2023-12-14 53.05 58.00 53.05 57.00 0.0M
2023-12-13 57.45 57.45 51.90 52.90 0.0M
2023-12-12 59.95 59.95 57.30 57.40 0.0M
2023-12-11 60.85 60.85 59.45 60.55 0.0M
2023-12-08 61.35 62.80 61.00 61.40 0.0M
2023-12-07 61.30 61.55 60.45 61.25 0.0M
2023-12-06 61.20 62.35 60.80 61.35 0.0M
2023-12-05 59.20 61.55 59.00 61.35 0.0M
2023-12-04 57.15 59.90 57.15 59.40 0.0M
2023-12-01 55.25 57.30 55.25 57.30 0.0M
2023-11-30 55.00 55.30 54.25 55.30 0.0M
2023-11-29 53.30 55.30 53.30 55.30 0.0M
2023-11-28 54.05 54.05 53.50 53.50 0.0M
2023-11-27 57.75 57.80 54.00 54.00 0.0M
2023-11-24 57.50 57.50 57.50 57.50 0.0M
2023-11-23 58.25 58.85 56.80 57.60 0.0M
2023-11-22 54.65 58.25 54.65 57.90 0.0M
2023-11-21 55.00 55.80 54.00 55.00 0.0M
2023-11-20 55.15 55.15 54.85 54.85 0.0M
2023-11-17 57.15 57.15 56.35 56.90 0.0M
2023-11-16 57.10 57.55 56.30 57.55 0.0M
2023-11-15 56.55 58.30 56.00 57.45 0.0M
2023-11-14 53.20 56.80 53.20 56.10 0.0M
2023-11-13 53.75 54.55 53.75 54.00 0.0M
2023-11-10 53.15 56.35 52.60 53.55 0.0M
2023-11-09 56.00 56.00 49.32 53.15 0.0M
2023-11-08 52.10 55.65 52.10 55.65 0.0M
2023-11-07 54.05 54.05 51.85 52.05 0.0M
2023-11-06 54.20 55.55 54.05 54.05 0.0M
2023-11-03 54.05 55.50 54.05 54.20 0.0M
2023-11-02 53.40 54.20 52.25 54.20 0.0M
2023-11-01 57.45 57.45 54.80 54.80 0.0M
2023-10-31 57.35 58.05 56.60 58.05 0.0M
2023-10-30 55.95 57.40 55.95 57.40 0.0M
2023-10-27 56.60 57.80 55.55 56.80 0.0M
2023-10-26 57.20 58.50 57.20 58.25 0.0M
2023-10-25 58.85 58.85 57.55 58.10 0.0M
2023-10-24 58.60 59.35 58.60 59.25 0.0M
2023-10-23 58.50 59.55 57.60 57.60 0.0M
2023-10-20 62.30 62.60 53.90 60.00 0.0M
2023-10-19 65.00 65.75 65.00 65.50 0.0M
2023-10-18 66.00 66.10 65.80 65.80 0.0M
2023-10-17 64.75 66.35 64.60 66.35 0.0M
2023-10-16 63.65 65.05 63.65 65.05 0.0M
2023-10-13 64.05 64.05 62.40 63.75 0.0M
2023-10-12 66.40 67.00 64.05 64.50 0.0M
2023-10-11 65.20 66.10 65.10 65.45 0.0M
2023-10-10 63.25 65.30 63.00 65.00 0.0M
2023-10-09 60.60 63.00 60.60 63.00 0.0M
2023-10-06 59.70 62.00 59.00 61.35 0.0M
2023-10-05 66.00 66.00 60.35 60.60 0.0M
2023-10-04 54.75 67.25 54.00 67.25 0.0M
2023-10-03 57.55 57.70 54.70 55.45 0.0M
2023-10-02 61.45 61.45 57.90 57.90 0.0M
2023-09-29 62.05 62.90 61.85 61.85 0.0M
2023-09-28 60.00 62.60 60.00 62.60 0.0M
2023-09-27 59.65 61.00 59.65 60.35 0.0M
2023-09-26 62.60 62.60 59.35 59.55 0.0M
2023-09-25 61.55 63.10 61.55 63.10 0.0M
2023-09-22 61.60 62.45 61.60 61.70 0.0M
2023-09-21 62.80 63.20 61.60 61.60 0.0M
2023-09-20 62.55 64.45 62.35 63.95 0.0M
2023-09-19 62.70 63.90 61.95 62.30 0.0M
2023-09-18 66.35 66.35 62.90 62.90 0.0M
2023-09-15 68.60 68.60 67.20 68.30 0.0M
2023-09-14 67.20 68.80 67.00 68.80 0.0M
2023-09-13 66.30 67.85 66.30 67.45 0.0M
2023-09-12 67.30 67.80 66.35 67.80 0.0M
2023-09-11 68.35 68.95 67.05 67.05 0.0M
2023-09-08 69.65 69.65 67.70 68.30 0.0M
2023-09-07 68.80 71.05 68.00 69.10 0.0M
2023-09-06 71.15 71.15 68.95 68.95 0.0M
2023-09-05 73.00 73.00 71.00 71.70 0.0M
2023-09-04 73.65 73.95 73.25 73.25 0.0M
2023-09-01 74.10 74.80 73.45 73.45 0.0M
2023-08-31 74.30 74.30 74.05 74.05 0.0M
2023-08-30 75.85 76.55 74.40 74.40 0.0M
2023-08-29 73.80 76.00 73.80 76.00 0.0M
2023-08-28 73.65 73.65 73.65 73.65 0.0M
2023-08-25 73.45 75.30 73.45 75.30 0.0M
2023-08-24 73.50 75.00 73.50 73.65 0.0M
2023-08-23 74.55 74.55 72.65 73.60 0.0M
2023-08-22 73.90 74.65 73.45 74.25 0.0M
2023-08-21 73.00 73.50 72.70 72.70 0.0M
2023-08-18 72.60 73.65 72.50 72.90 0.0M
2023-08-17 75.00 75.00 72.65 72.80 0.0M
2023-08-16 75.00 75.95 74.35 75.95 0.0M
2023-08-15 78.15 78.25 74.00 74.35 0.0M
2023-08-14 77.10 78.45 75.00 77.90 0.0M
2023-08-11 76.45 78.00 75.85 76.70 0.0M
2023-08-10 89.70 89.70 69.70 76.60 0.0M
2023-08-09 83.30 85.10 82.35 83.85 0.0M
2023-08-08 84.35 84.35 83.00 83.25 0.0M
2023-08-07 86.05 86.05 84.65 84.70 0.0M
2023-08-04 84.55 86.80 84.55 85.75 0.0M
2023-08-03 83.05 84.90 83.05 84.30 0.0M
2023-08-02 86.90 86.90 82.05 83.60 0.0M
2023-08-01 86.00 88.05 86.00 87.75 0.0M
2023-07-31 86.90 87.15 85.60 86.85 0.0M
2023-07-28 87.35 87.55 85.50 86.80 0.0M
2023-07-27 89.35 89.35 87.15 88.55 0.0M
2023-07-26 91.00 91.30 88.65 89.80 0.0M
2023-07-25 88.10 90.65 86.95 90.65 0.0M
2023-07-24 89.80 89.80 86.30 88.55 0.0M
2023-07-21 88.45 90.20 88.45 90.20 0.0M
2023-07-20 89.25 89.90 87.70 87.75 0.0M
2023-07-19 91.10 91.10 90.00 90.00 0.0M
2023-07-18 90.15 91.80 90.15 91.55 0.0M
2023-07-17 88.75 90.50 87.85 90.50 0.0M
2023-07-14 90.15 90.90 87.70 89.10 0.0M
2023-07-13 91.70 92.50 89.75 91.15 0.0M
2023-07-12 94.60 95.70 91.90 93.35 0.0M
2023-07-11 95.90 96.60 93.85 94.45 0.0M
2023-07-10 97.65 97.65 94.40 95.75 0.0M
2023-07-07 102.70 102.70 94.70 98.00 0.0M
2023-07-06 107.20 108.50 102.90 103.80 0.0M
2023-07-05 110.00 110.00 108.00 108.00 0.0M
2023-07-04 107.30 110.30 107.30 109.80 0.0M
2023-07-03 111.40 112.20 106.00 107.00 0.0M
2023-06-30 105.80 112.00 105.50 111.00 0.0M
2023-06-29 105.50 106.60 104.80 105.90 0.0M
2023-06-28 102.50 105.70 102.50 105.10 0.0M
2023-06-27 102.60 104.00 101.70 102.90 0.0M
2023-06-26 101.00 103.70 101.00 103.10 0.0M
2023-06-23 86.75 104.30 83.30 100.30 0.0M
2023-06-22 84.05 87.60 83.95 87.50 0.0M
2023-06-21 83.70 85.55 82.70 85.15 0.0M
2023-06-20 87.30 87.30 83.70 83.70 0.0M
2023-06-19 89.00 89.35 87.40 87.40 0.0M
2023-06-16 87.25 90.20 87.05 88.65 0.0M
2023-06-15 85.75 87.30 85.00 87.00 0.0M
2023-06-14 87.05 87.05 85.60 85.90 0.0M
2023-06-13 87.15 88.60 85.75 87.40 0.0M
2023-06-12 87.15 87.15 85.95 87.00 0.0M
2023-06-09 86.20 87.70 86.00 86.95 0.0M
2023-06-08 83.30 86.15 82.20 85.95 0.0M
2023-06-07 86.35 86.50 83.55 83.70 0.0M
2023-06-06 92.05 92.15 86.30 86.65 0.0M
2023-06-05 96.10 96.60 90.30 92.85 0.0M
2023-06-02 101.90 101.90 95.25 96.45 0.0M
2023-06-01 100.10 102.10 100.10 102.10 0.0M
2023-05-31 99.25 101.90 98.00 100.50 0.0M
2023-05-30 100.60 101.30 99.75 99.75 0.0M
2023-05-29 102.90 102.90 100.60 101.10 0.0M
2023-05-26 100.50 103.60 100.50 101.80 0.0M
2023-05-25 101.00 101.30 100.00 100.00 0.0M
2023-05-24 101.40 101.40 100.00 100.70 0.0M
2023-05-23 100.50 102.20 100.50 101.70 0.0M
2023-05-22 105.10 105.10 100.90 100.90 0.0M
2023-05-19 103.30 105.30 103.30 105.10 0.0M
2023-05-18 103.30 103.50 103.10 103.20 0.0M
2023-05-17 104.40 104.40 102.50 103.40 0.0M
2023-05-16 101.00 104.60 101.00 103.80 0.0M
2023-05-15 99.45 103.90 99.45 100.90 0.0M
2023-05-12 101.40 102.10 97.00 99.30 0.0M
2023-05-11 109.30 111.00 99.50 101.70 0.0M
2023-05-10 107.00 109.90 106.20 109.90 0.0M
2023-05-09 107.40 107.40 104.80 106.20 0.0M
2023-05-08 106.50 108.70 104.30 106.80 0.0M
2023-05-05 102.00 106.60 102.00 106.10 0.0M
2023-05-04 97.30 101.70 96.50 101.70 0.0M
2023-05-03 98.25 99.20 96.60 97.50 0.0M
2023-05-02 97.20 98.90 97.20 98.15 0.0M
2023-04-28 101.20 101.20 96.95 97.80 0.0M
2023-04-27 100.00 102.00 99.00 102.00 0.0M
2023-04-26 105.10 105.10 99.15 99.15 0.0M
2023-04-25 107.00 108.50 100.50 106.10 0.0M
2023-04-24 105.80 109.30 105.10 107.70 0.0M
2023-04-21 103.80 106.60 103.80 105.10 0.0M
2023-04-20 104.20 105.00 102.00 104.10 0.0M
2023-04-19 104.90 105.00 103.50 104.70 0.0M
2023-04-18 102.90 104.70 101.80 104.20 0.0M
2023-04-17 103.00 105.20 102.90 103.10 0.0M
2023-04-14 101.00 104.00 101.00 103.00 0.0M
2023-04-13 96.45 102.20 96.45 101.80 0.0M
2023-04-12 96.00 97.40 95.25 97.15 0.0M
2023-04-11 97.55 98.00 92.95 96.50 0.0M
2023-04-06 93.15 97.90 93.10 97.90 0.0M
2023-04-05 96.30 97.35 92.50 93.30 0.0M
2023-04-04 97.45 98.75 96.40 96.65 0.0M
2023-04-03 97.90 100.20 95.50 96.95 0.0M
2023-03-31 95.55 99.20 90.95 97.75 0.0M
2023-03-30 83.35 97.20 82.90 95.35 0.0M
2023-03-29 77.95 82.95 76.50 82.05 0.0M
2023-03-28 75.95 77.35 75.80 77.35 0.0M
2023-03-27 75.90 76.95 75.40 75.40 0.0M
2023-03-24 76.65 77.20 75.00 75.75 0.0M
2023-03-23 74.30 78.00 74.30 77.50 0.0M
2023-03-22 74.10 75.05 72.90 75.05 0.0M
2023-03-21 72.85 75.60 72.85 74.55 0.0M
2023-03-20 73.65 73.65 68.80 71.90 0.0M
2023-03-17 80.90 80.90 72.00 73.85 0.0M
2023-03-16 79.25 81.20 79.25 81.10 0.0M
2023-03-15 82.75 82.75 78.05 79.45 0.0M
2023-03-14 78.40 83.30 78.40 82.20 0.0M
2023-03-13 81.95 82.25 74.85 78.35 0.0M
2023-03-10 77.15 81.75 76.85 80.45 0.0M
2023-03-09 74.85 79.55 74.70 77.25 0.0M
2023-03-08 71.05 72.60 69.30 72.10 0.0M
2023-03-07 71.60 72.00 71.35 71.35 0.0M
2023-03-06 70.55 72.15 70.50 72.00 0.0M
2023-03-03 72.20 72.85 70.85 71.10 0.0M
2023-03-02 76.20 76.20 70.70 72.60 0.0M
2023-03-01 73.55 77.15 73.55 76.85 0.0M
2023-02-28 73.20 73.75 72.50 73.75 0.0M
2023-02-27 73.25 73.25 72.90 73.20 0.0M
2023-02-24 75.70 75.85 72.85 73.00 0.0M
2023-02-23 75.65 77.10 75.65 75.90 0.0M
2023-02-22 74.60 75.50 74.60 75.50 0.0M
2023-02-21 75.05 75.60 75.05 75.35 0.0M
2023-02-20 79.10 79.10 71.00 75.30 0.0M
2023-02-17 79.35 79.35 79.35 79.35 0.0M
2023-02-16 78.30 80.05 78.30 80.05 0.0M
2023-02-15 77.50 78.40 77.50 77.80 0.0M
2023-02-14 77.65 78.30 76.55 78.30 0.0M
2023-02-13 77.50 78.00 77.20 77.20 0.0M
2023-02-10 82.55 82.55 76.35 78.20 0.0M
2023-02-09 84.00 84.40 82.50 83.05 0.0M
2023-02-08 79.80 84.25 79.55 83.45 0.0M
2023-02-07 77.95 79.10 77.95 79.10 0.0M
2023-02-06 77.15 78.10 77.15 78.10 0.0M
2023-02-03 78.30 78.30 77.15 77.25 0.0M
2023-02-02 78.90 79.00 78.00 78.30 0.0M
2023-02-01 77.05 78.70 77.05 78.70 0.0M
2023-01-31 75.20 77.65 75.20 77.30 0.0M
2023-01-30 76.40 76.70 75.55 75.55 0.0M
2023-01-27 76.75 78.40 76.75 77.85 0.0M
2023-01-26 76.55 77.40 76.00 76.00 0.0M
2023-01-25 76.75 76.80 75.60 76.35 0.0M
2023-01-24 77.75 78.40 76.55 76.85 0.0M
2023-01-23 77.10 77.10 76.60 76.60 0.0M
2023-01-20 77.60 78.25 76.55 77.30 0.0M
2023-01-19 78.10 79.70 78.10 79.35 0.0M
2023-01-18 79.45 80.00 78.00 78.50 0.0M
2023-01-17 77.90 79.55 75.00 79.30 0.0M
2023-01-16 79.00 79.00 76.50 78.05 0.0M
2023-01-13 78.90 78.90 77.00 78.55 0.0M
2023-01-12 78.70 78.80 74.90 78.50 0.0M
2023-01-11 70.00 79.00 70.00 78.10 0.0M
2023-01-10 68.10 68.70 67.70 68.70 0.0M
2023-01-09 64.80 68.50 64.80 67.90 0.0M
2023-01-06 63.15 65.00 62.80 64.60 0.0M
2023-01-05 63.15 63.60 62.60 63.60 0.0M
2023-01-04 63.90 64.45 63.30 63.55 0.0M
2023-01-03 63.40 65.45 63.40 63.75 0.0M
2023-01-02 67.10 67.10 62.50 63.55 0.0M