11,315€
0,40%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |