1,599€
0,06%
Echtzeit-Aktienkurs Soltec Power Holdings S.A.
Bid:
Ask:
Aktienkurse zur Soltec Power Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2024 | 1,69 | 1,70 | 1,58 | 1,60 | -5,44% | 940.349,00 |
| 25.09.2024 | 1,69 | 1,74 | 1,69 | 1,69 | -0,59% | 226.242,00 |
| 24.09.2024 | 1,69 | 1,79 | 1,69 | 1,70 | -0,70% | 665.937,00 |
| 23.09.2024 | 1,93 | 1,95 | 1,70 | 1,71 | -12,38% | 1.447.629,00 |
| 20.09.2024 | 1,97 | 1,97 | 1,93 | 1,95 | -1,31% | 167.684,00 |
| 19.09.2024 | 1,96 | 2,00 | 1,95 | 1,98 | 1,23% | 130.441,00 |
| 18.09.2024 | 1,95 | 1,97 | 1,94 | 1,96 | -0,20% | 53.873,00 |
| 17.09.2024 | 1,95 | 1,97 | 1,93 | 1,96 | 1,55% | 61.075,00 |
| 16.09.2024 | 1,95 | 2,02 | 1,93 | 1,93 | -1,83% | 199.260,00 |
| 13.09.2024 | 1,96 | 1,97 | 1,94 | 1,97 | 0,61% | 61.884,00 |
| 12.09.2024 | 1,97 | 1,98 | 1,95 | 1,95 | 0,21% | 83.090,00 |
| 11.09.2024 | 1,93 | 1,95 | 1,92 | 1,95 | 1,46% | 55.975,00 |
| 10.09.2024 | 1,96 | 1,98 | 1,92 | 1,92 | -2,14% | 91.110,00 |
| 09.09.2024 | 1,96 | 2,00 | 1,96 | 1,96 | 0,31% | 37.554,00 |
| 06.09.2024 | 1,98 | 2,00 | 1,95 | 1,96 | -2,10% | 65.792,00 |
| 05.09.2024 | 1,93 | 2,00 | 1,93 | 2,00 | 2,56% | 80.768,00 |
| 04.09.2024 | 1,99 | 1,99 | 1,90 | 1,95 | -2,50% | 244.844,00 |
| 03.09.2024 | 2,04 | 2,04 | 1,98 | 2,00 | -1,96% | 186.956,00 |
| 02.09.2024 | 2,04 | 2,06 | 2,01 | 2,04 | 0,49% | 82.488,00 |
| 30.08.2024 | 2,01 | 2,05 | 2,01 | 2,03 | 0,74% | 147.956,00 |
| 29.08.2024 | 2,04 | 2,04 | 2,00 | 2,02 | 0,25% | 49.999,00 |
| 28.08.2024 | 2,02 | 2,03 | 1,99 | 2,01 | -0,25% | 165.746,00 |
| 27.08.2024 | 2,02 | 2,05 | 2,01 | 2,02 | -0,74% | 59.542,00 |
| 26.08.2024 | 2,04 | 2,04 | 2,00 | 2,03 | -0,25% | 98.209,00 |
| 23.08.2024 | 2,02 | 2,04 | 1,99 | 2,04 | 1,75% | 123.224,00 |
| 22.08.2024 | 2,02 | 2,02 | 1,99 | 2,00 | 0,30% | 88.786,00 |
| 21.08.2024 | 2,03 | 2,03 | 1,99 | 1,99 | -0,80% | 105.868,00 |
| 20.08.2024 | 2,06 | 2,06 | 1,99 | 2,01 | -1,23% | 315.812,00 |
| 19.08.2024 | 2,02 | 2,06 | 2,00 | 2,04 | -0,73% | 75.609,00 |
| 16.08.2024 | 2,05 | 2,06 | 2,01 | 2,05 | 0,00% | 35.112,00 |
| 15.08.2024 | 2,07 | 2,07 | 2,02 | 2,05 | 1,49% | 40.190,00 |
| 14.08.2024 | 2,00 | 2,10 | 2,00 | 2,02 | 0,00% | 66.591,00 |
| 13.08.2024 | 2,00 | 2,03 | 1,99 | 2,02 | 1,00% | 107.074,00 |
| 12.08.2024 | 2,06 | 2,09 | 1,99 | 2,00 | -3,15% | 143.991,00 |
| 09.08.2024 | 2,06 | 2,12 | 2,06 | 2,07 | 0,00% | 71.132,00 |
| 08.08.2024 | 2,09 | 2,12 | 2,06 | 2,07 | -0,96% | 30.227,00 |
| 07.08.2024 | 2,12 | 2,12 | 2,08 | 2,09 | 0,48% | 26.379,00 |
| 06.08.2024 | 2,08 | 2,12 | 2,07 | 2,08 | 0,24% | 53.759,00 |
| 05.08.2024 | 2,12 | 2,13 | 2,00 | 2,07 | -2,59% | 163.590,00 |
| 02.08.2024 | 2,18 | 2,18 | 2,12 | 2,13 | -2,07% | 71.056,00 |
| 01.08.2024 | 2,17 | 2,20 | 2,15 | 2,17 | 0,00% | 24.696,00 |
| 31.07.2024 | 2,18 | 2,21 | 2,15 | 2,17 | 0,00% | 34.669,00 |
| 30.07.2024 | 2,17 | 2,22 | 2,17 | 2,17 | -0,91% | 52.393,00 |
| 29.07.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -1,79% | 63.993,00 |
| 26.07.2024 | 2,21 | 2,24 | 2,19 | 2,23 | 1,36% | 26.893,00 |
| 25.07.2024 | 2,18 | 2,22 | 2,17 | 2,20 | -0,45% | 48.629,00 |
| 24.07.2024 | 2,21 | 2,24 | 2,20 | 2,21 | -0,23% | 54.803,00 |
| 23.07.2024 | 2,21 | 2,23 | 2,21 | 2,22 | -0,45% | 62.697,00 |
| 22.07.2024 | 2,27 | 2,27 | 2,21 | 2,23 | -0,22% | 43.940,00 |
| 19.07.2024 | 2,23 | 2,23 | 2,22 | 2,23 | 0,22% | 22.934,00 |
| 18.07.2024 | 2,22 | 2,25 | 2,22 | 2,23 | -0,45% | 40.814,00 |
| 17.07.2024 | 2,25 | 2,28 | 2,22 | 2,24 | -0,67% | 47.219,00 |
| 16.07.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -1,10% | 59.194,00 |
| 15.07.2024 | 2,27 | 2,32 | 2,24 | 2,28 | 1,11% | 130.776,00 |
| 12.07.2024 | 2,26 | 2,27 | 2,23 | 2,25 | -0,22% | 82.286,00 |
| 11.07.2024 | 2,24 | 2,26 | 2,22 | 2,26 | 0,67% | 53.369,00 |
| 10.07.2024 | 2,27 | 2,28 | 2,22 | 2,24 | 1,59% | 51.950,00 |
| 09.07.2024 | 2,28 | 2,28 | 2,19 | 2,21 | -2,43% | 128.750,00 |
| 08.07.2024 | 2,20 | 2,29 | 2,18 | 2,26 | 4,87% | 210.007,00 |
| 05.07.2024 | 2,17 | 2,19 | 2,12 | 2,16 | -0,46% | 64.896,00 |
| 04.07.2024 | 2,19 | 2,19 | 2,15 | 2,17 | 0,23% | 38.727,00 |
| 03.07.2024 | 2,15 | 2,16 | 2,12 | 2,16 | 1,17% | 137.126,00 |
| 02.07.2024 | 2,15 | 2,19 | 2,13 | 2,14 | 0,47% | 50.672,00 |
| 01.07.2024 | 2,18 | 2,22 | 2,12 | 2,13 | -1,39% | 124.612,00 |
| 28.06.2024 | 2,18 | 2,20 | 2,16 | 2,16 | -1,82% | 168.265,00 |
| 27.06.2024 | 2,32 | 2,32 | 2,19 | 2,20 | -3,73% | 176.152,00 |
| 26.06.2024 | 2,36 | 2,42 | 2,27 | 2,28 | -2,98% | 215.882,00 |
| 25.06.2024 | 2,35 | 2,40 | 2,34 | 2,35 | -1,47% | 73.691,00 |
| 24.06.2024 | 2,43 | 2,43 | 2,36 | 2,39 | 1,27% | 117.736,00 |
| 21.06.2024 | 2,42 | 2,42 | 2,32 | 2,36 | -3,09% | 103.631,00 |
| 20.06.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 3,62% | 156.677,00 |
| 19.06.2024 | 2,38 | 2,42 | 2,33 | 2,35 | 0,21% | 343.008,00 |
| 18.06.2024 | 2,36 | 2,43 | 2,30 | 2,34 | 4,00% | 407.142,00 |
| 17.06.2024 | 2,20 | 2,25 | 2,19 | 2,25 | 2,27% | 102.622,00 |
| 14.06.2024 | 2,20 | 2,24 | 2,14 | 2,20 | 0,00% | 199.282,00 |
| 13.06.2024 | 2,27 | 2,27 | 2,19 | 2,20 | -1,79% | 180.633,00 |
| 12.06.2024 | 2,23 | 2,30 | 2,21 | 2,24 | 0,90% | 143.208,00 |
| 11.06.2024 | 2,33 | 2,33 | 2,21 | 2,22 | -3,90% | 261.532,00 |
| 10.06.2024 | 2,27 | 2,31 | 2,25 | 2,31 | 1,32% | 157.868,00 |
| 07.06.2024 | 2,30 | 2,36 | 2,25 | 2,28 | -0,22% | 148.113,00 |
| 06.06.2024 | 2,39 | 2,39 | 2,27 | 2,29 | -2,97% | 210.717,00 |
| 05.06.2024 | 2,38 | 2,43 | 2,33 | 2,36 | -0,63% | 227.794,00 |
| 04.06.2024 | 2,43 | 2,45 | 2,35 | 2,37 | -2,47% | 226.653,00 |
| 03.06.2024 | 2,38 | 2,45 | 2,34 | 2,43 | 4,52% | 542.843,00 |
| 31.05.2024 | 2,30 | 2,35 | 2,26 | 2,33 | 1,31% | 197.874,00 |
| 30.05.2024 | 2,24 | 2,37 | 2,21 | 2,30 | 3,61% | 438.013,00 |
| 29.05.2024 | 2,26 | 2,29 | 2,20 | 2,22 | -3,28% | 557.262,00 |
| 28.05.2024 | 2,39 | 2,40 | 2,20 | 2,29 | -5,76% | 1.522.888,00 |
| 27.05.2024 | 2,59 | 2,68 | 2,36 | 2,43 | -6,54% | 566.831,00 |
| 24.05.2024 | 2,61 | 2,61 | 2,56 | 2,60 | -1,33% | 106.651,00 |
| 23.05.2024 | 2,60 | 2,68 | 2,60 | 2,64 | 0,96% | 181.638,00 |
| 22.05.2024 | 2,50 | 2,64 | 2,47 | 2,61 | 4,19% | 283.239,00 |
| 21.05.2024 | 2,55 | 2,56 | 2,50 | 2,51 | -1,96% | 214.101,00 |
| 20.05.2024 | 2,63 | 2,65 | 2,55 | 2,56 | -1,73% | 234.298,00 |
| 17.05.2024 | 2,65 | 2,65 | 2,53 | 2,60 | -0,76% | 375.021,00 |
| 16.05.2024 | 2,68 | 2,74 | 2,62 | 2,62 | -2,24% | 235.112,00 |
| 15.05.2024 | 2,70 | 2,80 | 2,67 | 2,68 | -0,37% | 475.506,00 |
| 14.05.2024 | 2,56 | 2,69 | 2,56 | 2,69 | 4,26% | 451.592,00 |
| 13.05.2024 | 2,55 | 2,58 | 2,53 | 2,58 | 2,79% | 137.055,00 |
| 10.05.2024 | 2,54 | 2,58 | 2,48 | 2,51 | -0,20% | 258.141,00 |