10,075€
0,80%
Echtzeit-Aktienkurs Solaria Energia Y Medio Ambiente S.A.
Bid:
Ask:
Aktienkurse zur Solaria Energia Y Medio Ambiente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 9,66 | 10,13 | 9,47 | 10,00 | 2,41% | 1.396.400,00 |
| 16.04.2024 | 9,40 | 9,89 | 9,36 | 9,76 | 2,79% | 1.136.850,00 |
| 15.04.2024 | 9,77 | 9,78 | 9,47 | 9,50 | -3,60% | 1.063.661,00 |
| 12.04.2024 | 9,77 | 10,03 | 9,77 | 9,85 | 0,87% | 1.025.158,00 |
| 11.04.2024 | 9,40 | 9,91 | 9,34 | 9,77 | 3,55% | 1.172.631,00 |
| 10.04.2024 | 9,70 | 9,79 | 9,29 | 9,43 | -1,87% | 1.006.708,00 |
| 09.04.2024 | 9,66 | 9,74 | 9,45 | 9,61 | -0,52% | 961.194,00 |
| 08.04.2024 | 9,60 | 9,81 | 9,60 | 9,66 | 0,63% | 626.327,00 |
| 05.04.2024 | 9,87 | 9,99 | 9,60 | 9,60 | -3,18% | 933.803,00 |
| 04.04.2024 | 9,69 | 9,92 | 9,63 | 9,92 | 2,32% | 917.874,00 |
| 03.04.2024 | 9,71 | 9,74 | 9,52 | 9,69 | -0,87% | 1.138.835,00 |
| 02.04.2024 | 10,06 | 10,06 | 9,76 | 9,78 | -3,27% | 1.494.871,00 |
| 28.03.2024 | 10,24 | 10,30 | 10,08 | 10,11 | -1,08% | 900.221,00 |
| 27.03.2024 | 9,88 | 10,26 | 9,76 | 10,22 | 2,70% | 1.522.466,00 |
| 26.03.2024 | 9,97 | 9,99 | 9,83 | 9,95 | -0,18% | 635.648,00 |
| 25.03.2024 | 9,97 | 10,05 | 9,71 | 9,96 | -1,83% | 1.354.111,00 |
| 22.03.2024 | 9,85 | 10,17 | 9,75 | 10,15 | 2,67% | 1.094.973,00 |
| 21.03.2024 | 10,05 | 10,17 | 9,85 | 9,89 | -0,24% | 1.246.358,00 |
| 20.03.2024 | 10,10 | 10,14 | 9,83 | 9,91 | -1,44% | 1.107.287,00 |
| 19.03.2024 | 10,07 | 10,21 | 9,99 | 10,06 | -1,85% | 1.121.513,00 |
| 18.03.2024 | 10,07 | 10,41 | 10,02 | 10,25 | 2,19% | 1.009.929,00 |
| 15.03.2024 | 10,00 | 10,30 | 9,92 | 10,03 | -2,67% | 2.231.974,00 |
| 14.03.2024 | 10,24 | 10,91 | 10,24 | 10,30 | 2,64% | 2.346.490,00 |
| 13.03.2024 | 10,27 | 10,44 | 9,79 | 10,04 | -1,67% | 2.857.059,00 |
| 12.03.2024 | 11,39 | 11,40 | 10,21 | 10,21 | -10,83% | 3.662.481,00 |
| 11.03.2024 | 11,69 | 11,86 | 11,34 | 11,45 | -1,84% | 748.335,00 |
| 08.03.2024 | 12,10 | 12,11 | 11,66 | 11,66 | -3,40% | 906.181,00 |
| 07.03.2024 | 11,51 | 12,31 | 11,51 | 12,07 | 4,96% | 1.417.673,00 |
| 06.03.2024 | 11,46 | 11,58 | 11,29 | 11,50 | 1,10% | 1.072.341,00 |
| 05.03.2024 | 11,00 | 11,47 | 10,97 | 11,38 | 3,17% | 772.384,00 |
| 04.03.2024 | 11,07 | 11,26 | 10,87 | 11,03 | -0,23% | 534.217,00 |
| 01.03.2024 | 11,04 | 11,42 | 10,82 | 11,05 | 0,27% | 1.145.248,00 |
| 29.02.2024 | 11,84 | 11,85 | 11,01 | 11,02 | -5,04% | 2.555.022,00 |
| 28.02.2024 | 11,67 | 11,72 | 10,89 | 11,61 | 0,87% | 2.160.958,00 |
| 27.02.2024 | 11,40 | 11,58 | 11,31 | 11,51 | 0,83% | 634.896,00 |
| 26.02.2024 | 11,55 | 11,61 | 11,23 | 11,41 | -1,34% | 831.426,00 |
| 23.02.2024 | 11,85 | 11,86 | 11,42 | 11,57 | -2,57% | 1.020.944,00 |
| 22.02.2024 | 12,22 | 12,22 | 11,86 | 11,87 | -1,66% | 651.267,00 |
| 21.02.2024 | 12,15 | 12,33 | 11,89 | 12,07 | 0,00% | 750.221,00 |
| 20.02.2024 | 12,22 | 12,24 | 12,02 | 12,07 | -0,98% | 699.896,00 |
| 19.02.2024 | 12,40 | 12,48 | 12,16 | 12,19 | -1,46% | 656.593,00 |
| 16.02.2024 | 12,90 | 12,90 | 12,34 | 12,37 | -3,17% | 1.051.428,00 |
| 15.02.2024 | 12,72 | 12,84 | 12,67 | 12,78 | 0,63% | 374.753,00 |
| 14.02.2024 | 12,60 | 12,79 | 12,60 | 12,70 | 0,75% | 681.641,00 |
| 13.02.2024 | 13,21 | 13,33 | 12,53 | 12,60 | -4,51% | 905.150,00 |
| 12.02.2024 | 12,85 | 13,20 | 12,84 | 13,20 | 3,29% | 411.782,00 |
| 09.02.2024 | 12,90 | 12,99 | 12,60 | 12,78 | -1,05% | 1.175.629,00 |
| 08.02.2024 | 13,10 | 13,20 | 12,91 | 12,91 | -1,22% | 553.038,00 |
| 07.02.2024 | 13,19 | 13,32 | 13,02 | 13,07 | 0,00% | 715.494,00 |
| 06.02.2024 | 13,24 | 13,25 | 12,84 | 13,07 | -2,61% | 1.522.103,00 |
| 05.02.2024 | 13,52 | 13,82 | 13,39 | 13,42 | -0,15% | 800.738,00 |
| 02.02.2024 | 13,59 | 13,81 | 13,40 | 13,44 | -0,63% | 546.668,00 |
| 01.02.2024 | 13,62 | 13,72 | 13,48 | 13,53 | -1,24% | 429.117,00 |
| 31.01.2024 | 13,60 | 13,81 | 13,42 | 13,70 | 1,00% | 797.493,00 |
| 30.01.2024 | 13,32 | 13,65 | 13,17 | 13,56 | 2,22% | 784.397,00 |
| 29.01.2024 | 13,42 | 13,55 | 13,14 | 13,27 | -1,19% | 1.193.117,00 |
| 26.01.2024 | 14,46 | 14,50 | 13,32 | 13,43 | -7,19% | 2.031.087,00 |
| 25.01.2024 | 14,64 | 14,78 | 14,43 | 14,47 | -1,60% | 803.370,00 |
| 24.01.2024 | 14,48 | 14,82 | 14,46 | 14,70 | 2,55% | 744.576,00 |
| 23.01.2024 | 14,35 | 14,46 | 13,94 | 14,34 | 0,70% | 1.127.561,00 |
| 22.01.2024 | 14,42 | 14,42 | 13,97 | 14,24 | -0,35% | 919.423,00 |
| 19.01.2024 | 14,61 | 14,72 | 14,05 | 14,29 | -2,32% | 2.290.981,00 |
| 18.01.2024 | 14,77 | 14,94 | 14,30 | 14,63 | -0,95% | 1.284.737,00 |
| 17.01.2024 | 15,60 | 15,64 | 14,72 | 14,77 | -6,08% | 1.073.168,00 |
| 16.01.2024 | 16,33 | 16,34 | 15,59 | 15,72 | -4,67% | 557.915,00 |
| 15.01.2024 | 16,64 | 16,84 | 16,36 | 16,49 | 0,18% | 394.022,00 |
| 12.01.2024 | 16,46 | 16,66 | 16,33 | 16,46 | -0,12% | 409.732,00 |
| 11.01.2024 | 16,63 | 16,75 | 16,43 | 16,48 | -0,06% | 286.200,00 |
| 10.01.2024 | 16,65 | 16,68 | 16,42 | 16,49 | -0,66% | 277.451,00 |
| 09.01.2024 | 16,84 | 16,85 | 16,43 | 16,60 | -0,95% | 341.777,00 |
| 08.01.2024 | 16,87 | 16,99 | 16,38 | 16,76 | -0,50% | 406.101,00 |
| 05.01.2024 | 16,95 | 16,99 | 16,44 | 16,85 | -1,26% | 853.254,00 |
| 04.01.2024 | 17,45 | 17,51 | 16,96 | 17,06 | -1,59% | 573.768,00 |
| 03.01.2024 | 17,86 | 17,94 | 17,12 | 17,34 | -2,99% | 539.976,00 |
| 02.01.2024 | 18,64 | 18,71 | 17,84 | 17,87 | -3,98% | 512.024,00 |
| 29.12.2023 | 18,69 | 18,77 | 18,55 | 18,61 | -0,69% | 198.706,00 |
| 28.12.2023 | 18,70 | 18,92 | 18,65 | 18,74 | 0,24% | 277.037,00 |
| 27.12.2023 | 18,38 | 18,70 | 18,38 | 18,70 | 1,58% | 291.171,00 |
| 22.12.2023 | 18,52 | 18,60 | 18,19 | 18,41 | -1,21% | 295.871,00 |
| 21.12.2023 | 18,25 | 18,74 | 18,25 | 18,63 | 0,84% | 403.837,00 |
| 20.12.2023 | 18,28 | 18,48 | 18,17 | 18,48 | 0,96% | 430.872,00 |
| 19.12.2023 | 18,11 | 18,32 | 17,94 | 18,30 | 1,08% | 298.176,00 |
| 18.12.2023 | 18,19 | 18,65 | 18,04 | 18,11 | -0,98% | 443.433,00 |
| 15.12.2023 | 18,22 | 18,59 | 17,93 | 18,29 | 1,30% | 906.076,00 |
| 14.12.2023 | 17,75 | 18,24 | 17,48 | 18,05 | 6,27% | 1.011.969,00 |
| 13.12.2023 | 16,61 | 17,20 | 16,56 | 16,99 | 2,38% | 428.641,00 |
| 12.12.2023 | 17,10 | 17,14 | 16,56 | 16,59 | -2,73% | 447.520,00 |
| 11.12.2023 | 17,44 | 17,51 | 17,04 | 17,06 | -2,52% | 401.279,00 |
| 08.12.2023 | 17,60 | 17,76 | 17,23 | 17,50 | -0,23% | 374.083,00 |
| 07.12.2023 | 17,38 | 17,66 | 17,36 | 17,54 | 0,34% | 338.386,00 |
| 06.12.2023 | 17,48 | 17,48 | 17,48 | 17,48 | -0,94% | 465.086,00 |
| 05.12.2023 | 17,35 | 17,68 | 17,23 | 17,64 | 1,38% | 437.083,00 |
| 04.12.2023 | 17,49 | 17,68 | 17,37 | 17,40 | -0,51% | 385.420,00 |
| 01.12.2023 | 17,15 | 17,51 | 17,04 | 17,49 | 1,89% | 512.102,00 |
| 30.11.2023 | 16,84 | 17,32 | 16,84 | 17,17 | 1,99% | 593.499,00 |
| 29.11.2023 | 16,63 | 16,98 | 16,63 | 16,83 | 1,69% | 473.831,00 |
| 28.11.2023 | 16,71 | 16,87 | 16,42 | 16,55 | -1,02% | 520.391,00 |
| 27.11.2023 | 16,48 | 16,77 | 16,44 | 16,72 | 1,52% | 512.449,00 |
| 24.11.2023 | 16,23 | 16,53 | 16,14 | 16,47 | 0,89% | 566.121,00 |
| 23.11.2023 | 16,00 | 16,33 | 15,98 | 16,33 | 2,06% | 413.065,00 |