9,587€
-0,94%
Echtzeit-Aktienkurs Scatec Solar ASA
Bid:
Ask:
Aktienkurse zur Scatec Solar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 9,68 | 9,75 | 9,61 | 9,66 | -0,15% | 12,00 |
| 09.09.2026 | 9,77 | 9,90 | 9,66 | 9,68 | -0,84% | 66,00 |
| 08.09.2026 | 9,57 | 9,78 | 9,53 | 9,76 | 1,56% | 2.096,00 |
| 07.09.2026 | 9,38 | 9,66 | 9,38 | 9,61 | 2,20% | 759,00 |
| 04.09.2026 | 9,21 | 9,44 | 9,16 | 9,40 | 1,79% | 334,00 |
| 03.09.2026 | 9,03 | 9,24 | 8,99 | 9,24 | 2,38% | 336,00 |
| 02.09.2026 | 8,97 | 9,10 | 8,92 | 9,02 | 0,78% | - |
| 01.09.2026 | 8,88 | 9,04 | 8,88 | 8,95 | 1,11% | 1.520,00 |
| 31.08.2026 | 9,09 | 9,10 | 8,84 | 8,86 | -2,56% | 97,00 |
| 28.08.2026 | 8,92 | 9,15 | 8,90 | 9,09 | 1,85% | - |
| 27.08.2026 | 8,95 | 9,04 | 8,85 | 8,92 | -0,11% | 80,00 |
| 26.08.2026 | 9,14 | 9,16 | 8,84 | 8,93 | -2,19% | 17,00 |
| 25.08.2026 | 8,86 | 9,15 | 8,85 | 9,13 | 3,37% | 1.812,00 |
| 24.08.2026 | 8,91 | 9,00 | 8,78 | 8,84 | -0,93% | 3.392,00 |
| 21.08.2026 | 8,87 | 9,04 | 8,76 | 8,92 | 0,88% | 6.002,00 |
| 20.08.2026 | 8,87 | 8,88 | 8,83 | 8,84 | 1,55% | - |
| 19.08.2026 | 8,80 | 8,81 | 8,63 | 8,71 | -19,70% | 1.083,00 |
| 05.05.2026 | 10,87 | 11,01 | 10,66 | 10,84 | 0,14% | 4.352,00 |
| 04.05.2026 | 11,11 | 11,13 | 10,77 | 10,83 | -2,70% | 1.407,00 |
| 30.04.2026 | 10,86 | 11,15 | 10,81 | 11,13 | 2,63% | 1.510,00 |
| 29.04.2026 | 10,88 | 11,12 | 10,79 | 10,84 | -0,23% | 28,00 |
| 28.04.2026 | 10,99 | 11,07 | 10,80 | 10,87 | -1,00% | 40,00 |
| 27.04.2026 | 11,05 | 11,23 | 10,95 | 10,98 | -0,81% | 480,00 |
| 24.04.2026 | 11,03 | 11,14 | 10,98 | 11,07 | 0,55% | 12.000,00 |
| 23.04.2026 | 10,76 | 11,20 | 10,75 | 11,01 | 1,80% | 6.960,00 |
| 22.04.2026 | 10,80 | 10,93 | 10,67 | 10,81 | -0,09% | - |
| 21.04.2026 | 10,82 | 10,91 | 10,61 | 10,82 | -0,09% | 30,00 |
| 20.04.2026 | 10,62 | 11,05 | 10,61 | 10,83 | 1,26% | 7.764,00 |
| 17.04.2026 | 11,20 | 11,22 | 10,68 | 10,70 | -3,99% | 1.500,00 |
| 16.04.2026 | 11,41 | 11,43 | 11,11 | 11,14 | -1,89% | 3.897,00 |
| 15.04.2026 | 11,11 | 11,44 | 11,11 | 11,36 | 1,93% | 765,00 |
| 14.04.2026 | 11,81 | 11,83 | 11,04 | 11,14 | -5,99% | 3.114,00 |
| 13.04.2026 | 12,10 | 12,39 | 11,45 | 11,85 | -2,23% | 4.536,00 |
| 10.04.2026 | 12,19 | 12,27 | 12,08 | 12,12 | -0,57% | 184,00 |
| 09.04.2026 | 11,95 | 12,30 | 11,93 | 12,19 | 1,67% | 1.549,00 |
| 08.04.2026 | 12,13 | 12,17 | 11,67 | 11,99 | 0,17% | 890,00 |
| 07.04.2026 | 11,72 | 12,08 | 11,70 | 11,97 | 2,70% | 6.167,00 |
| 02.04.2026 | 11,45 | 11,69 | 11,40 | 11,66 | -0,21% | 3.812,00 |
| 01.04.2026 | 12,04 | 12,15 | 11,61 | 11,68 | -2,87% | 7.700,00 |
| 31.03.2026 | 11,76 | 12,09 | 11,38 | 12,03 | 3,13% | 693,00 |
| 30.03.2026 | 10,89 | 11,74 | 10,88 | 11,66 | 7,17% | 4.032,00 |
| 27.03.2026 | 11,04 | 11,15 | 10,79 | 10,88 | -1,09% | 1.692,00 |
| 26.03.2026 | 10,72 | 11,16 | 10,68 | 11,00 | 1,90% | 3.059,00 |
| 25.03.2026 | 10,61 | 10,89 | 10,58 | 10,80 | 1,36% | 3.640,00 |
| 24.03.2026 | 10,27 | 10,68 | 10,26 | 10,65 | 3,15% | 980,00 |
| 23.03.2026 | 10,24 | 10,50 | 10,09 | 10,33 | 0,58% | 3.820,00 |
| 20.03.2026 | 10,78 | 10,89 | 10,20 | 10,27 | -4,95% | 8.110,00 |
| 19.03.2026 | 10,54 | 10,85 | 10,46 | 10,80 | 2,91% | 1.800,00 |
| 18.03.2026 | 10,66 | 10,79 | 10,49 | 10,50 | -0,66% | 900,00 |
| 17.03.2026 | 10,48 | 10,62 | 10,43 | 10,57 | 0,38% | 30,00 |
| 16.03.2026 | 10,71 | 10,76 | 10,43 | 10,53 | -0,99% | 56,00 |
| 13.03.2026 | 10,66 | 10,84 | 10,51 | 10,63 | -0,42% | - |
| 12.03.2026 | 10,65 | 10,77 | 10,53 | 10,68 | -0,37% | 692,00 |
| 11.03.2026 | 10,49 | 10,78 | 10,41 | 10,72 | 3,13% | 1.610,00 |
| 10.03.2026 | 10,37 | 10,64 | 10,32 | 10,39 | -0,14% | 1.351,00 |
| 09.03.2026 | 10,40 | 10,47 | 10,15 | 10,41 | 0,39% | 621,00 |
| 06.03.2026 | 10,66 | 10,67 | 10,32 | 10,37 | -1,94% | 1.302,00 |
| 05.03.2026 | 10,47 | 10,71 | 10,46 | 10,57 | 0,14% | 3.548,00 |
| 04.03.2026 | 10,40 | 10,57 | 10,27 | 10,56 | 1,00% | - |
| 03.03.2026 | 10,65 | 10,67 | 10,21 | 10,45 | -2,47% | - |
| 02.03.2026 | 10,35 | 10,90 | 10,34 | 10,72 | -1,47% | 3.231,00 |
| 27.02.2026 | 10,59 | 10,96 | 10,58 | 10,88 | 2,50% | 1.344,00 |
| 26.02.2026 | 10,81 | 10,91 | 10,45 | 10,61 | -2,03% | 20.265,00 |
| 25.02.2026 | 10,68 | 10,84 | 10,62 | 10,83 | 1,31% | 20.463,00 |
| 24.02.2026 | 10,66 | 10,76 | 10,61 | 10,69 | 0,75% | 3.146,00 |
| 23.02.2026 | 10,56 | 10,71 | 10,43 | 10,61 | -0,19% | 64,00 |
| 20.02.2026 | 10,32 | 10,64 | 10,27 | 10,63 | 3,10% | 2.160,00 |
| 19.02.2026 | 10,41 | 10,42 | 10,23 | 10,31 | -0,58% | - |
| 18.02.2026 | 10,31 | 10,49 | 10,30 | 10,37 | 0,44% | 110,00 |
| 17.02.2026 | 10,27 | 10,42 | 10,22 | 10,33 | 0,24% | - |
| 16.02.2026 | 10,22 | 10,31 | 10,15 | 10,30 | 0,98% | - |
| 13.02.2026 | 10,27 | 10,33 | 10,14 | 10,20 | -0,39% | 5.040,00 |
| 12.02.2026 | 10,44 | 10,47 | 10,18 | 10,24 | -1,82% | 750,00 |
| 11.02.2026 | 10,33 | 10,46 | 10,25 | 10,43 | 1,07% | 19.500,00 |
| 10.02.2026 | 10,19 | 10,36 | 10,08 | 10,32 | 1,08% | - |
| 09.02.2026 | 10,06 | 10,23 | 10,01 | 10,21 | 1,90% | 758,00 |
| 06.02.2026 | 9,83 | 10,04 | 9,77 | 10,02 | 1,69% | 1.923,00 |
| 05.02.2026 | 10,04 | 10,07 | 9,77 | 9,85 | -1,86% | 1.405,00 |
| 04.02.2026 | 10,14 | 10,28 | 10,00 | 10,04 | -1,28% | 5.668,00 |
| 03.02.2026 | 9,96 | 10,19 | 9,95 | 10,17 | 1,70% | 320,00 |
| 02.02.2026 | 9,84 | 10,01 | 9,80 | 10,00 | 0,25% | 2.028,00 |
| 30.01.2026 | 10,46 | 10,67 | 9,97 | 9,98 | -5,54% | 8.330,00 |
| 29.01.2026 | 10,46 | 10,66 | 10,38 | 10,56 | 1,64% | 55,00 |
| 28.01.2026 | 10,53 | 10,56 | 10,30 | 10,39 | -0,76% | 8.617,00 |
| 27.01.2026 | 10,47 | 10,52 | 10,24 | 10,47 | 0,96% | 3.729,00 |
| 26.01.2026 | 10,43 | 10,52 | 10,34 | 10,37 | -0,67% | 2.655,00 |
| 23.01.2026 | 10,27 | 10,45 | 10,21 | 10,44 | 1,75% | 510,00 |
| 22.01.2026 | 10,17 | 10,30 | 10,11 | 10,26 | 0,88% | 12.000,00 |
| 21.01.2026 | 9,87 | 10,22 | 9,79 | 10,17 | 3,30% | 3.938,00 |
| 20.01.2026 | 9,73 | 10,00 | 9,70 | 9,85 | 1,08% | 12.250,00 |
| 19.01.2026 | 9,83 | 9,84 | 9,66 | 9,74 | -2,24% | 6.000,00 |
| 16.01.2026 | 9,74 | 9,97 | 9,73 | 9,96 | 2,36% | 420,00 |
| 15.01.2026 | 9,75 | 9,80 | 9,64 | 9,73 | 0,08% | 800,00 |
| 14.01.2026 | 9,63 | 9,74 | 9,48 | 9,73 | 1,09% | 1.073,00 |
| 13.01.2026 | 9,69 | 9,76 | 9,58 | 9,62 | -0,91% | 12.123,00 |
| 12.01.2026 | 9,55 | 9,97 | 9,45 | 9,71 | 4,86% | 5.246,00 |
| 09.01.2026 | 9,12 | 9,34 | 9,11 | 9,26 | 1,35% | - |
| 08.01.2026 | 9,01 | 9,14 | 8,95 | 9,14 | 0,88% | 27,00 |
| 07.01.2026 | 9,08 | 9,15 | 8,97 | 9,06 | -0,20% | 14,00 |
| 06.01.2026 | 8,99 | 9,18 | 8,97 | 9,07 | 1,04% | 1.448,00 |