15,225€
0,93%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,20 | 15,92 | 15,03 | 15,16 | 0,46% | 1.433.098,00 |
| 06.11.2025 | 15,67 | 15,72 | 15,09 | 15,09 | -3,39% | 755.274,00 |
| 05.11.2025 | 15,40 | 15,69 | 15,07 | 15,62 | 1,76% | 846.890,00 |
| 04.11.2025 | 15,00 | 15,35 | 14,88 | 15,35 | 2,23% | 736.561,00 |
| 03.11.2025 | 14,70 | 15,28 | 14,61 | 15,01 | 0,10% | 1.040.190,00 |
| 31.10.2025 | 15,15 | 15,43 | 15,00 | 15,00 | -0,03% | 587.710,00 |
| 30.10.2025 | 15,05 | 15,09 | 14,72 | 15,00 | -0,99% | 711.271,00 |
| 29.10.2025 | 15,16 | 15,45 | 15,03 | 15,15 | -0,26% | 718.670,00 |
| 28.10.2025 | 15,00 | 15,30 | 14,95 | 15,19 | 0,86% | 678.661,00 |
| 27.10.2025 | 15,00 | 15,14 | 14,86 | 15,06 | 0,57% | 607.122,00 |
| 24.10.2025 | 14,85 | 14,98 | 14,58 | 14,98 | 1,39% | 596.252,00 |
| 23.10.2025 | 14,52 | 14,84 | 14,40 | 14,77 | 2,25% | 611.745,00 |
| 22.10.2025 | 14,40 | 14,99 | 14,40 | 14,45 | -0,31% | 967.065,00 |
| 21.10.2025 | 14,52 | 14,76 | 14,37 | 14,49 | -1,19% | 663.019,00 |
| 20.10.2025 | 14,84 | 14,87 | 14,52 | 14,67 | -0,64% | 1.095.718,00 |
| 17.10.2025 | 15,05 | 15,15 | 14,76 | 14,76 | -2,57% | 1.365.890,00 |
| 16.10.2025 | 14,90 | 15,52 | 14,80 | 15,15 | 2,61% | 1.689.178,00 |
| 15.10.2025 | 14,75 | 14,96 | 14,66 | 14,77 | 0,78% | 1.113.051,00 |
| 14.10.2025 | 14,55 | 14,67 | 14,37 | 14,65 | 0,48% | 859.299,00 |
| 13.10.2025 | 14,20 | 14,77 | 14,05 | 14,58 | 1,25% | 902.379,00 |
| 10.10.2025 | 14,43 | 14,58 | 14,04 | 14,40 | -0,03% | 1.536.167,00 |
| 09.10.2025 | 14,00 | 14,72 | 13,85 | 14,41 | 4,04% | 2.675.537,00 |
| 08.10.2025 | 13,60 | 14,21 | 13,53 | 13,85 | 1,84% | 2.032.453,00 |
| 07.10.2025 | 14,02 | 14,23 | 13,00 | 13,60 | -4,06% | 3.935.120,00 |
| 06.10.2025 | 13,35 | 14,28 | 13,30 | 14,17 | 7,19% | 3.747.548,00 |
| 03.10.2025 | 12,63 | 13,25 | 12,58 | 13,22 | 4,71% | 3.118.347,00 |
| 02.10.2025 | 12,12 | 12,63 | 12,05 | 12,63 | 7,40% | 3.988.777,00 |
| 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 |