12,508€
6,40%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,08 | 12,58 | 12,07 | 12,23 | 4,02% | - |
| 01.10.2025 | 11,14 | 12,02 | 11,06 | 11,76 | 7,89% | 3.580.170,00 |
| 30.09.2025 | 10,29 | 10,95 | 10,21 | 10,90 | 5,27% | 2.798.437,00 |
| 29.09.2025 | 10,60 | 10,67 | 10,28 | 10,35 | -0,24% | 921.883,00 |
| 26.09.2025 | 10,65 | 10,65 | 10,31 | 10,38 | -2,40% | 943.002,00 |
| 25.09.2025 | 10,87 | 10,87 | 10,55 | 10,63 | -1,85% | 742.484,00 |
| 24.09.2025 | 11,01 | 11,08 | 10,68 | 10,83 | -1,59% | 1.034.208,00 |
| 23.09.2025 | 11,08 | 11,32 | 11,01 | 11,01 | -0,68% | 556.433,00 |
| 22.09.2025 | 11,08 | 11,19 | 10,96 | 11,08 | -0,40% | 573.498,00 |
| 19.09.2025 | 11,32 | 11,39 | 10,94 | 11,13 | -1,55% | 1.548.238,00 |
| 18.09.2025 | 11,48 | 11,55 | 11,17 | 11,30 | -1,48% | 666.167,00 |
| 17.09.2025 | 11,70 | 11,72 | 11,39 | 11,47 | -2,47% | 920.834,00 |
| 16.09.2025 | 11,86 | 11,92 | 11,68 | 11,76 | -1,42% | 671.840,00 |
| 15.09.2025 | 12,00 | 12,14 | 11,88 | 11,93 | -0,21% | 643.979,00 |
| 12.09.2025 | 12,17 | 12,27 | 11,84 | 11,96 | -1,24% | 846.654,00 |
| 11.09.2025 | 12,03 | 12,14 | 11,89 | 12,11 | 0,54% | 1.030.881,00 |
| 10.09.2025 | 11,73 | 12,15 | 11,29 | 12,04 | 3,13% | 4.669.861,00 |
| 09.09.2025 | 12,70 | 12,76 | 11,64 | 11,68 | -8,36% | 2.923.323,00 |
| 08.09.2025 | 12,90 | 13,04 | 12,71 | 12,74 | -1,09% | 657.260,00 |
| 05.09.2025 | 12,75 | 12,96 | 12,72 | 12,88 | 1,26% | 784.752,00 |
| 04.09.2025 | 13,15 | 13,15 | 12,72 | 12,72 | -1,97% | 1.074.169,00 |
| 03.09.2025 | 13,16 | 13,20 | 12,82 | 12,98 | -0,92% | 1.091.729,00 |
| 02.09.2025 | 13,22 | 13,38 | 12,93 | 13,10 | -1,06% | 1.616.890,00 |
| 01.09.2025 | 13,81 | 13,83 | 13,04 | 13,24 | -4,34% | 2.029.370,00 |
| 29.08.2025 | 14,26 | 14,32 | 13,84 | 13,84 | -2,64% | 1.474.419,00 |
| 28.08.2025 | 13,77 | 14,21 | 13,28 | 14,21 | 1,72% | 2.177.290,00 |
| 27.08.2025 | 12,85 | 14,27 | 12,84 | 13,97 | 8,29% | 2.881.852,00 |
| 26.08.2025 | 12,59 | 13,09 | 12,58 | 12,90 | 2,46% | 1.574.782,00 |
| 25.08.2025 | 12,70 | 12,73 | 12,51 | 12,59 | -0,94% | 819.337,00 |
| 22.08.2025 | 12,53 | 12,77 | 12,47 | 12,71 | 1,56% | 661.796,00 |
| 21.08.2025 | 12,53 | 12,56 | 12,45 | 12,52 | 0,04% | 508.732,00 |
| 20.08.2025 | 12,50 | 12,60 | 12,42 | 12,51 | -0,04% | 439.544,00 |
| 19.08.2025 | 12,46 | 12,59 | 12,35 | 12,52 | 0,48% | 1.302.232,00 |
| 18.08.2025 | 12,18 | 12,52 | 12,18 | 12,46 | 2,59% | 1.368.380,00 |
| 15.08.2025 | 12,12 | 12,24 | 12,03 | 12,14 | 0,75% | 809.046,00 |
| 14.08.2025 | 12,05 | 12,25 | 11,97 | 12,05 | 0,92% | 953.806,00 |
| 13.08.2025 | 11,96 | 12,10 | 11,91 | 11,94 | 0,29% | 665.002,00 |
| 12.08.2025 | 11,80 | 12,09 | 11,72 | 11,91 | 0,46% | 1.079.998,00 |
| 11.08.2025 | 11,52 | 11,85 | 11,42 | 11,85 | 2,86% | 1.078.517,00 |
| 08.08.2025 | 11,49 | 11,69 | 11,49 | 11,52 | 0,22% | 901.153,00 |
| 07.08.2025 | 11,56 | 11,58 | 11,41 | 11,50 | -0,56% | 781.670,00 |
| 06.08.2025 | 11,45 | 11,60 | 11,39 | 11,56 | 0,96% | 795.134,00 |
| 05.08.2025 | 11,53 | 11,64 | 11,45 | 11,45 | -0,35% | 1.007.493,00 |
| 04.08.2025 | 11,39 | 11,51 | 11,35 | 11,49 | 1,82% | 841.164,00 |
| 01.08.2025 | 11,27 | 11,46 | 11,19 | 11,29 | 0,13% | 1.363.856,00 |
| 31.07.2025 | 11,16 | 11,41 | 11,05 | 11,27 | 1,12% | 1.463.840,00 |
| 30.07.2025 | 10,85 | 11,49 | 10,82 | 11,15 | 2,53% | 2.274.671,00 |
| 29.07.2025 | 10,88 | 10,89 | 10,70 | 10,87 | 0,51% | 1.369.534,00 |
| 28.07.2025 | 11,10 | 11,15 | 10,79 | 10,82 | -1,14% | 1.140.506,00 |
| 25.07.2025 | 10,71 | 10,94 | 10,66 | 10,94 | 2,20% | 895.458,00 |
| 24.07.2025 | 10,98 | 11,11 | 10,69 | 10,71 | -2,68% | 1.915.173,00 |
| 23.07.2025 | 11,06 | 11,26 | 10,95 | 11,00 | -2,74% | 1.832.800,00 |
| 22.07.2025 | 10,61 | 11,37 | 10,61 | 11,31 | 6,60% | 2.919.295,00 |
| 21.07.2025 | 10,42 | 10,61 | 10,37 | 10,61 | 2,07% | 823.112,00 |
| 18.07.2025 | 10,43 | 10,61 | 10,35 | 10,40 | 0,14% | 1.091.361,00 |
| 17.07.2025 | 10,33 | 10,54 | 10,33 | 10,38 | 1,17% | 1.267.769,00 |
| 16.07.2025 | 10,14 | 10,35 | 10,13 | 10,26 | 0,93% | 607.365,00 |
| 15.07.2025 | 10,16 | 10,39 | 10,14 | 10,17 | 0,40% | 966.276,00 |
| 14.07.2025 | 10,08 | 10,16 | 10,01 | 10,13 | -0,15% | 728.788,00 |
| 11.07.2025 | 10,15 | 10,27 | 10,10 | 10,14 | -0,54% | 549.802,00 |
| 10.07.2025 | 10,48 | 10,55 | 10,19 | 10,20 | -2,21% | 954.565,00 |
| 09.07.2025 | 10,11 | 10,47 | 10,11 | 10,43 | 3,99% | 1.119.218,00 |
| 08.07.2025 | 10,20 | 10,22 | 10,01 | 10,03 | -1,23% | 1.196.230,00 |
| 07.07.2025 | 10,46 | 10,47 | 10,14 | 10,15 | -2,87% | 961.633,00 |
| 04.07.2025 | 10,40 | 10,49 | 10,28 | 10,45 | 0,05% | 1.002.612,00 |
| 03.07.2025 | 10,28 | 10,65 | 10,14 | 10,45 | 2,25% | 1.713.276,00 |
| 02.07.2025 | 10,02 | 10,34 | 10,02 | 10,22 | 2,31% | 1.522.216,00 |
| 01.07.2025 | 9,87 | 10,01 | 9,82 | 9,98 | 1,50% | 1.039.224,00 |
| 30.06.2025 | 9,97 | 10,04 | 9,70 | 9,84 | -0,65% | 1.290.446,00 |
| 27.06.2025 | 10,13 | 10,21 | 9,81 | 9,90 | -1,44% | 1.308.257,00 |
| 26.06.2025 | 10,09 | 10,25 | 9,80 | 10,05 | -0,45% | 2.121.156,00 |
| 25.06.2025 | 10,13 | 10,27 | 10,07 | 10,09 | 0,35% | 1.179.418,00 |
| 24.06.2025 | 9,90 | 10,19 | 9,80 | 10,06 | 2,16% | 1.584.402,00 |
| 23.06.2025 | 9,45 | 9,84 | 9,40 | 9,84 | 2,29% | 1.561.679,00 |
| 20.06.2025 | 9,65 | 9,83 | 9,33 | 9,62 | 0,31% | 2.061.716,00 |
| 19.06.2025 | 9,25 | 9,63 | 9,21 | 9,59 | 4,24% | 1.921.158,00 |
| 18.06.2025 | 9,25 | 9,25 | 9,07 | 9,20 | 0,15% | 1.280.977,00 |
| 17.06.2025 | 9,05 | 9,19 | 8,93 | 9,19 | 1,50% | 1.416.759,00 |
| 16.06.2025 | 8,86 | 9,13 | 8,86 | 9,05 | 2,17% | 1.137.278,00 |
| 13.06.2025 | 8,76 | 9,06 | 8,73 | 8,86 | 0,05% | 1.542.699,00 |
| 12.06.2025 | 8,74 | 8,89 | 8,72 | 8,86 | 1,21% | 1.129.378,00 |
| 11.06.2025 | 8,76 | 8,83 | 8,66 | 8,75 | -0,41% | 992.719,00 |
| 10.06.2025 | 8,84 | 8,89 | 8,64 | 8,79 | 0,16% | 1.375.415,00 |
| 09.06.2025 | 8,70 | 8,90 | 8,64 | 8,77 | 0,83% | 1.875.945,00 |
| 06.06.2025 | 8,93 | 9,16 | 8,56 | 8,70 | -2,18% | 3.296.221,00 |
| 05.06.2025 | 9,57 | 9,62 | 8,78 | 8,89 | -6,10% | 5.384.479,00 |
| 04.06.2025 | 8,66 | 9,64 | 8,63 | 9,47 | 12,90% | 7.940.781,00 |
| 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 |