SMAG Mobile Antenna Masts AG 1SMA
XETR · Deutschland · Elektronische Technologie
€24,40-0,30 (-1,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24,70 | -2,37 % | €24,80 | €25,30 | €24,50 | 7,67K |
| 2026-09-29 | €25,30 | +0,40 % | €25,10 | €25,30 | €24,60 | 3,50K |
| 2026-09-28 | €25,20 | +1,61 % | €24,40 | €26,40 | €24,10 | 13,12K |
| 2026-09-25 | €24,80 | +0,40 % | €25,00 | €25,00 | €24,00 | 2,72K |
| 2026-09-24 | €24,70 | +1,23 % | €24,70 | €25,30 | €24,40 | 5,95K |
| 2026-09-23 | €24,40 | 0,00 % | €24,60 | €24,70 | €24,10 | 933 |
| 2026-09-22 | €24,40 | -3,94 % | €25,10 | €25,10 | €24,30 | 6,78K |
| 2026-09-21 | €25,40 | +1,60 % | €24,90 | €25,90 | €24,60 | 3,05K |
| 2026-09-18 | €25,00 | -0,79 % | €24,70 | €25,50 | €24,20 | 12,63K |
| 2026-09-17 | €25,20 | +5,44 % | €23,80 | €25,20 | €23,80 | 3,93K |
| 2026-09-16 | €23,90 | -2,05 % | €24,70 | €24,70 | €23,60 | 14,73K |
| 2026-09-15 | €24,40 | +2,52 % | €23,60 | €24,90 | €23,10 | 6,46K |
| 2026-09-14 | €23,80 | -2,46 % | €24,00 | €24,50 | €23,70 | 2,77K |
| 2026-09-11 | €24,40 | -1,21 % | €24,70 | €25,20 | €24,20 | 2,27K |
| 2026-09-10 | €24,70 | 0,00 % | €24,70 | €25,30 | €24,70 | 2,20K |
| 2026-09-09 | €24,70 | -1,59 % | €24,60 | €25,40 | €24,20 | 2,77K |
| 2026-09-08 | €25,10 | -1,95 % | €25,80 | €25,80 | €24,70 | 3,60K |
| 2026-09-07 | €25,60 | -1,54 % | €25,90 | €26,30 | €25,00 | 2,06K |
| 2026-09-04 | €26,00 | -1,89 % | €26,40 | €26,60 | €26,00 | 3,97K |
| 2026-09-03 | €26,50 | +1,92 % | €25,90 | €26,80 | €25,90 | 3,20K |
| 2026-09-02 | €26,00 | -1,52 % | €25,90 | €26,20 | €25,30 | 3,04K |
| 2026-09-01 | €26,40 | +0,38 % | €26,00 | €26,40 | €24,90 | 13,23K |
| 2026-08-31 | €26,30 | +1,15 % | €25,40 | €26,50 | €25,40 | 8,67K |
| 2026-08-28 | €26,00 | -1,14 % | €26,40 | €26,40 | €25,90 | 1,82K |
| 2026-08-27 | €26,30 | -1,50 % | €26,40 | €26,70 | €25,80 | 16,14K |
| 2026-08-26 | €26,70 | +0,75 % | €26,40 | €27,00 | €26,20 | 1,02K |
| 2026-08-25 | €26,50 | +0,76 % | €25,70 | €27,60 | €25,70 | 13,14K |
| 2026-08-24 | €26,30 | +2,33 % | €25,60 | €26,30 | €25,60 | 3,74K |
| 2026-08-21 | €25,70 | -1,53 % | €26,30 | €26,30 | €25,70 | 3,42K |
| 2026-08-20 | €26,10 | -2,61 % | €27,40 | €27,40 | €25,60 | 19,27K |
| 2026-08-19 | €26,80 | +1,90 % | €26,30 | €27,40 | €26,30 | 17,05K |
| 2026-08-18 | €26,30 | -5,40 % | €27,85 | €27,85 | €25,70 | 9,25K |
| 2026-08-17 | €27,80 | +0,18 % | €27,15 | €27,90 | €26,50 | 4,83K |
| 2026-08-14 | €27,75 | +0,18 % | €27,10 | €27,85 | €27,10 | 8,83K |
| 2026-08-13 | €27,70 | +7,36 % | €25,75 | €27,70 | €25,75 | 19,67K |
| 2026-08-12 | €25,80 | +0,58 % | €25,50 | €26,70 | €25,40 | 17,68K |
| 2026-08-11 | €25,65 | -1,91 % | €26,50 | €26,85 | €25,50 | 9,75K |
| 2026-08-10 | €26,15 | +2,55 % | €25,90 | €27,20 | €25,85 | 17,67K |
| 2026-08-07 | €25,50 | +1,39 % | €25,40 | €26,00 | €25,15 | 20,53K |
| 2026-08-06 | €25,15 | +0,60 % | €25,60 | €25,80 | €25,00 | 10,94K |
| 2026-08-05 | €25,00 | -0,79 % | €25,80 | €26,05 | €25,00 | 10,41K |
| 2026-08-04 | €25,20 | +1,61 % | €25,00 | €25,90 | €24,75 | 7,74K |
| 2026-08-03 | €24,80 | -2,36 % | €25,00 | €25,65 | €24,80 | 7,54K |
| 2026-07-31 | €25,40 | -2,87 % | €26,30 | €26,30 | €25,05 | 15,54K |
| 2026-07-30 | €26,15 | +0,58 % | €25,70 | €26,30 | €25,60 | 8,05K |
| 2026-07-29 | €26,00 | -2,62 % | €26,20 | €26,50 | €25,55 | 24,55K |
| 2026-07-28 | €26,70 | -1,11 % | €27,00 | €27,55 | €25,90 | 28,88K |
| 2026-07-27 | €27,00 | -2,17 % | €27,85 | €27,85 | €26,35 | 23,11K |
| 2026-07-24 | €27,60 | +10,62 % | €25,05 | €27,60 | €24,90 | 68,96K |
| 2026-07-23 | €24,95 | +3,10 % | €24,10 | €25,15 | €23,55 | 45,30K |
| 2026-07-22 | €24,20 | -1,63 % | €24,75 | €25,85 | €23,85 | 87,17K |
| 2026-07-21 | €24,60 | -3,15 % | €25,65 | €26,60 | €24,60 | 91,69K |
| 2026-07-20 | €25,40 | -4,15 % | €26,60 | €26,80 | €24,95 | 106,64K |
| 2026-07-17 | €26,50 | -1,85 % | €26,55 | €27,30 | €26,00 | 65,80K |
| 2026-07-16 | €27,00 | -16,67 % | €32,20 | €32,20 | €27,00 | 169,80K |
| 2026-07-15 | €32,40 | +9,83 % | €29,70 | €32,40 | €29,45 | 135,16K |
| 2026-07-14 | €29,50 | +10,49 % | €28,50 | €30,65 | €27,50 | 269,86K |
| 2026-07-13 | €26,70 | — | €35,00 | €35,00 | €26,70 | 889,55K |