8,673€
3,37%
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 |
|---|---|---|---|---|---|---|
| 03.06.2025 | 7,79 | 8,94 | 7,66 | 8,39 | 9,44% | 45.651.611,00 |
| 02.06.2025 | 7,65 | 7,73 | 7,53 | 7,67 | 0,82% | 1.874.814,00 |
| 30.05.2025 | 7,20 | 7,61 | 7,19 | 7,60 | 8,60% | 4.876.339,00 |
| 29.05.2025 | 6,75 | 7,12 | 6,72 | 7,00 | 4,41% | 1.955.585,00 |
| 28.05.2025 | 6,68 | 6,73 | 6,62 | 6,71 | 1,30% | 666.876,00 |
| 27.05.2025 | 6,67 | 6,80 | 6,59 | 6,62 | -1,19% | 783.782,00 |
| 26.05.2025 | 6,60 | 6,72 | 6,58 | 6,70 | 2,73% | 991.704,00 |
| 23.05.2025 | 6,64 | 6,65 | 6,42 | 6,52 | -1,03% | 1.271.815,00 |
| 22.05.2025 | 6,47 | 6,69 | 6,42 | 6,59 | 0,89% | 1.386.137,00 |
| 21.05.2025 | 6,88 | 6,88 | 6,40 | 6,53 | -4,19% | 2.729.618,00 |
| 20.05.2025 | 6,56 | 6,91 | 6,54 | 6,82 | 4,89% | 2.399.005,00 |
| 19.05.2025 | 6,70 | 6,70 | 6,44 | 6,50 | -2,64% | 1.066.911,00 |
| 16.05.2025 | 6,61 | 6,70 | 6,59 | 6,68 | 1,83% | 631.711,00 |
| 15.05.2025 | 6,56 | 6,62 | 6,38 | 6,56 | -0,33% | 936.238,00 |
| 14.05.2025 | 6,75 | 6,82 | 6,57 | 6,58 | -2,17% | 749.850,00 |
| 13.05.2025 | 6,63 | 6,94 | 6,60 | 6,72 | 2,47% | 1.264.340,00 |
| 12.05.2025 | 6,50 | 6,69 | 6,37 | 6,56 | 2,53% | 918.549,00 |
| 09.05.2025 | 6,29 | 6,55 | 6,29 | 6,40 | 1,88% | 847.446,00 |
| 08.05.2025 | 6,35 | 6,39 | 6,25 | 6,28 | -0,82% | 605.693,00 |
| 07.05.2025 | 6,37 | 6,48 | 6,31 | 6,33 | 0,06% | 801.974,00 |
| 06.05.2025 | 6,52 | 6,55 | 6,32 | 6,33 | -2,82% | 765.524,00 |
| 05.05.2025 | 6,37 | 6,58 | 6,37 | 6,51 | 2,32% | 685.103,00 |
| 02.05.2025 | 6,67 | 6,71 | 6,36 | 6,37 | -4,04% | 1.598.094,00 |
| 30.04.2025 | 6,74 | 6,75 | 6,51 | 6,63 | -1,66% | 778.172,00 |
| 29.04.2025 | 6,84 | 6,96 | 6,75 | 6,75 | -1,35% | 513.686,00 |
| 28.04.2025 | 6,96 | 7,05 | 6,80 | 6,84 | -1,61% | 690.155,00 |
| 25.04.2025 | 6,85 | 6,96 | 6,82 | 6,95 | 1,97% | 821.290,00 |
| 24.04.2025 | 6,62 | 6,86 | 6,62 | 6,82 | 3,15% | 860.369,00 |
| 23.04.2025 | 6,80 | 6,90 | 6,58 | 6,61 | -2,10% | 823.381,00 |
| 22.04.2025 | 6,59 | 6,75 | 6,47 | 6,75 | 3,31% | 720.086,00 |
| 17.04.2025 | 6,61 | 6,61 | 6,50 | 6,53 | -1,71% | 590.639,00 |
| 16.04.2025 | 6,66 | 6,70 | 6,61 | 6,65 | -0,51% | 446.998,00 |
| 15.04.2025 | 6,58 | 6,69 | 6,58 | 6,68 | 1,70% | 647.888,00 |
| 14.04.2025 | 6,75 | 6,75 | 6,57 | 6,57 | -0,30% | 505.328,00 |
| 11.04.2025 | 6,31 | 6,75 | 6,31 | 6,59 | 3,62% | 1.012.949,00 |
| 10.04.2025 | 6,83 | 6,83 | 6,36 | 6,36 | 2,98% | 1.599.088,00 |
| 09.04.2025 | 6,21 | 6,31 | 6,12 | 6,18 | -3,26% | 1.216.330,00 |
| 08.04.2025 | 6,42 | 6,53 | 6,25 | 6,38 | 1,56% | 1.043.384,00 |
| 07.04.2025 | 6,32 | 6,60 | 6,09 | 6,29 | -5,90% | 2.222.002,00 |
| 04.04.2025 | 7,20 | 7,45 | 6,64 | 6,68 | -7,86% | 1.706.562,00 |
| 03.04.2025 | 6,80 | 7,34 | 6,78 | 7,25 | 5,38% | 1.417.745,00 |
| 02.04.2025 | 6,91 | 6,93 | 6,79 | 6,88 | -0,43% | 509.132,00 |
| 01.04.2025 | 6,90 | 7,06 | 6,75 | 6,91 | 0,58% | 899.047,00 |
| 31.03.2025 | 7,03 | 7,12 | 6,83 | 6,87 | -3,65% | 827.274,00 |
| 28.03.2025 | 7,05 | 7,32 | 7,01 | 7,13 | 0,42% | 712.253,00 |
| 27.03.2025 | 7,10 | 7,14 | 6,96 | 7,10 | -0,28% | 904.187,00 |
| 26.03.2025 | 7,30 | 7,32 | 7,12 | 7,12 | -2,00% | 798.647,00 |
| 25.03.2025 | 7,08 | 7,38 | 7,08 | 7,27 | 2,32% | 749.274,00 |
| 24.03.2025 | 7,35 | 7,41 | 7,07 | 7,10 | -3,40% | 1.384.342,00 |
| 21.03.2025 | 7,49 | 7,56 | 7,35 | 7,35 | -2,20% | 1.191.005,00 |
| 20.03.2025 | 7,57 | 7,66 | 7,44 | 7,52 | -0,86% | 660.867,00 |
| 19.03.2025 | 7,63 | 7,66 | 7,53 | 7,58 | -0,46% | 454.116,00 |
| 18.03.2025 | 7,66 | 7,69 | 7,57 | 7,62 | 0,59% | 1.100.992,00 |
| 17.03.2025 | 7,37 | 7,58 | 7,32 | 7,57 | 2,99% | 776.756,00 |
| 14.03.2025 | 7,39 | 7,41 | 7,28 | 7,35 | -0,68% | 738.060,00 |
| 13.03.2025 | 7,37 | 7,55 | 7,34 | 7,40 | 0,34% | 791.106,00 |
| 12.03.2025 | 7,60 | 7,69 | 7,34 | 7,38 | -2,64% | 1.282.819,00 |
| 11.03.2025 | 7,61 | 7,92 | 7,57 | 7,58 | -0,85% | 1.153.256,00 |
| 10.03.2025 | 7,82 | 7,88 | 7,63 | 7,64 | -1,80% | 698.960,00 |
| 07.03.2025 | 7,91 | 8,10 | 7,68 | 7,78 | -1,64% | 1.348.299,00 |
| 06.03.2025 | 7,82 | 7,96 | 7,74 | 7,91 | 1,28% | 896.436,00 |
| 05.03.2025 | 7,82 | 8,01 | 7,75 | 7,81 | 0,97% | 1.224.153,00 |
| 04.03.2025 | 7,99 | 8,05 | 7,58 | 7,74 | -3,13% | 1.841.156,00 |
| 03.03.2025 | 7,83 | 8,14 | 7,76 | 7,99 | 1,46% | 1.369.395,00 |
| 28.02.2025 | 7,81 | 7,96 | 7,57 | 7,87 | 0,58% | 1.942.716,00 |
| 27.02.2025 | 8,05 | 8,54 | 7,63 | 7,83 | -2,73% | 4.018.044,00 |
| 26.02.2025 | 8,00 | 8,06 | 7,85 | 8,05 | 1,19% | 683.790,00 |
| 25.02.2025 | 7,85 | 8,02 | 7,82 | 7,95 | 1,79% | 1.003.054,00 |
| 24.02.2025 | 7,70 | 7,99 | 7,70 | 7,81 | 2,49% | 956.728,00 |
| 21.02.2025 | 7,65 | 7,80 | 7,58 | 7,62 | -0,13% | 680.769,00 |
| 20.02.2025 | 7,63 | 7,73 | 7,57 | 7,63 | -0,39% | 750.464,00 |
| 19.02.2025 | 7,90 | 7,95 | 7,60 | 7,66 | -1,79% | 1.057.738,00 |
| 18.02.2025 | 7,81 | 7,96 | 7,80 | 7,80 | 0,32% | 882.548,00 |
| 17.02.2025 | 7,83 | 8,01 | 7,66 | 7,78 | 0,32% | 1.030.361,00 |
| 14.02.2025 | 7,99 | 8,03 | 7,75 | 7,75 | -2,39% | 1.070.354,00 |
| 13.02.2025 | 7,63 | 8,07 | 7,54 | 7,94 | 5,17% | 1.587.029,00 |
| 12.02.2025 | 7,66 | 7,73 | 7,49 | 7,55 | -1,63% | 818.991,00 |
| 11.02.2025 | 7,75 | 7,83 | 7,64 | 7,68 | -0,97% | 444.749,00 |
| 10.02.2025 | 7,59 | 7,77 | 7,58 | 7,75 | 2,11% | 512.145,00 |
| 07.02.2025 | 7,70 | 7,79 | 7,57 | 7,59 | -1,75% | 604.802,00 |
| 06.02.2025 | 7,76 | 7,86 | 7,69 | 7,73 | -0,83% | 475.636,00 |
| 05.02.2025 | 7,80 | 7,90 | 7,65 | 7,79 | 0,65% | 1.019.344,00 |
| 04.02.2025 | 7,36 | 7,80 | 7,32 | 7,74 | 5,09% | 1.160.518,00 |
| 03.02.2025 | 7,42 | 7,44 | 7,33 | 7,37 | -2,58% | 760.724,00 |
| 31.01.2025 | 7,64 | 7,64 | 7,52 | 7,56 | -0,53% | 482.226,00 |
| 30.01.2025 | 7,44 | 7,63 | 7,32 | 7,60 | 2,43% | 932.079,00 |
| 29.01.2025 | 7,65 | 7,65 | 7,42 | 7,42 | -0,27% | 765.525,00 |
| 28.01.2025 | 7,58 | 7,73 | 7,31 | 7,44 | -1,33% | 1.289.325,00 |
| 27.01.2025 | 7,50 | 7,70 | 7,47 | 7,54 | 0,20% | 804.448,00 |
| 24.01.2025 | 7,61 | 7,77 | 7,51 | 7,53 | 0,60% | 1.085.852,00 |
| 23.01.2025 | 7,75 | 7,84 | 7,48 | 7,48 | -4,53% | 1.271.114,00 |
| 22.01.2025 | 8,09 | 8,09 | 7,76 | 7,84 | -2,25% | 845.310,00 |
| 21.01.2025 | 8,03 | 8,13 | 7,88 | 8,02 | -2,26% | 854.369,00 |
| 20.01.2025 | 8,29 | 8,41 | 8,20 | 8,20 | -1,03% | 505.486,00 |
| 17.01.2025 | 8,26 | 8,49 | 8,23 | 8,29 | 0,55% | 1.313.541,00 |
| 16.01.2025 | 8,02 | 8,27 | 7,99 | 8,24 | 2,81% | 1.074.668,00 |
| 15.01.2025 | 7,59 | 8,02 | 7,51 | 8,02 | 6,16% | 943.195,00 |
| 14.01.2025 | 7,78 | 7,78 | 7,46 | 7,55 | -1,56% | 1.026.654,00 |
| 13.01.2025 | 7,98 | 7,99 | 7,62 | 7,67 | -4,13% | 1.161.413,00 |
| 10.01.2025 | 7,99 | 8,11 | 7,94 | 8,00 | 0,25% | 739.674,00 |