24,120€
2,38%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 23,57 | 24,24 | 23,57 | 24,20 | 2,70% | - |
| 21.05.2026 | 23,45 | 23,72 | 22,93 | 23,56 | 0,43% | 590.017,00 |
| 20.05.2026 | 23,80 | 24,11 | 23,33 | 23,46 | 0,47% | 870.069,00 |
| 19.05.2026 | 25,20 | 25,24 | 22,70 | 23,35 | -6,34% | 1.386.520,00 |
| 18.05.2026 | 23,70 | 25,47 | 23,31 | 24,93 | 4,31% | 1.969.276,00 |
| 15.05.2026 | 24,00 | 24,26 | 23,73 | 23,90 | -0,95% | 737.589,00 |
| 14.05.2026 | 24,00 | 24,37 | 23,89 | 24,13 | 0,54% | 433.379,00 |
| 13.05.2026 | 24,00 | 24,40 | 23,70 | 24,00 | 1,18% | 913.066,00 |
| 12.05.2026 | 24,30 | 24,42 | 23,66 | 23,72 | -3,30% | 536.438,00 |
| 11.05.2026 | 24,06 | 24,66 | 24,06 | 24,53 | 1,57% | 621.834,00 |
| 08.05.2026 | 24,20 | 24,32 | 23,96 | 24,15 | -0,17% | 477.870,00 |
| 07.05.2026 | 24,08 | 24,23 | 23,66 | 24,19 | 0,62% | 641.423,00 |
| 06.05.2026 | 24,50 | 24,50 | 23,38 | 24,04 | -1,76% | 1.195.568,00 |
| 05.05.2026 | 24,38 | 24,57 | 23,83 | 24,47 | -0,08% | 632.107,00 |
| 04.05.2026 | 24,52 | 25,03 | 24,38 | 24,49 | 0,74% | 872.045,00 |
| 30.04.2026 | 24,00 | 24,52 | 23,95 | 24,31 | 0,04% | 939.668,00 |
| 29.04.2026 | 23,98 | 24,47 | 23,82 | 24,30 | -3,72% | 1.615.556,00 |
| 28.04.2026 | 25,35 | 25,65 | 24,93 | 25,24 | -0,28% | 541.080,00 |
| 27.04.2026 | 25,06 | 25,49 | 25,06 | 25,31 | 2,55% | 553.175,00 |
| 24.04.2026 | 25,85 | 25,85 | 24,55 | 24,68 | -4,16% | 731.265,00 |
| 23.04.2026 | 24,74 | 25,81 | 24,43 | 25,75 | 5,45% | 1.042.342,00 |
| 22.04.2026 | 23,81 | 24,69 | 23,72 | 24,42 | 2,26% | 957.642,00 |
| 21.04.2026 | 23,76 | 24,02 | 23,62 | 23,88 | 1,14% | 514.880,00 |
| 20.04.2026 | 23,81 | 24,09 | 23,37 | 23,61 | 0,94% | 497.716,00 |
| 17.04.2026 | 23,68 | 24,60 | 22,92 | 23,39 | -2,34% | 1.097.266,00 |
| 16.04.2026 | 24,26 | 24,57 | 23,67 | 23,95 | -0,37% | 763.860,00 |
| 15.04.2026 | 23,15 | 24,23 | 23,01 | 24,04 | 3,71% | 1.269.495,00 |
| 14.04.2026 | 22,75 | 23,32 | 22,75 | 23,18 | 2,02% | 678.875,00 |
| 13.04.2026 | 23,21 | 23,37 | 22,72 | 22,72 | -1,77% | 980.083,00 |
| 10.04.2026 | 24,15 | 24,23 | 22,90 | 23,13 | -3,71% | 1.441.841,00 |
| 09.04.2026 | 24,25 | 24,65 | 23,92 | 24,02 | -1,36% | 604.484,00 |
| 08.04.2026 | 24,75 | 24,78 | 23,62 | 24,35 | -0,61% | 1.511.295,00 |
| 07.04.2026 | 25,00 | 25,13 | 24,29 | 24,50 | -1,17% | 927.405,00 |
| 02.04.2026 | 24,10 | 24,99 | 23,96 | 24,79 | 1,52% | 748.790,00 |
| 01.04.2026 | 24,00 | 24,70 | 23,90 | 24,42 | 3,04% | 1.694.624,00 |
| 31.03.2026 | 23,46 | 23,99 | 23,01 | 23,70 | 0,85% | 1.071.752,00 |
| 30.03.2026 | 22,72 | 23,63 | 22,58 | 23,50 | 3,16% | 1.465.374,00 |
| 27.03.2026 | 24,00 | 24,12 | 22,57 | 22,78 | -4,37% | 1.432.532,00 |
| 26.03.2026 | 23,50 | 23,82 | 22,85 | 23,82 | 2,10% | 1.645.974,00 |
| 25.03.2026 | 23,00 | 23,54 | 22,65 | 23,33 | 3,23% | 1.221.273,00 |
| 24.03.2026 | 22,25 | 22,76 | 21,97 | 22,60 | 2,17% | 779.564,00 |
| 23.03.2026 | 21,92 | 23,22 | 21,63 | 22,12 | -0,27% | 1.343.060,00 |
| 20.03.2026 | 22,15 | 22,94 | 22,04 | 22,18 | 1,14% | 1.516.719,00 |
| 19.03.2026 | 21,85 | 22,16 | 21,36 | 21,93 | -0,90% | 754.824,00 |
| 18.03.2026 | 22,34 | 22,39 | 21,65 | 22,13 | 0,64% | 1.153.201,00 |
| 17.03.2026 | 21,51 | 22,27 | 21,44 | 21,99 | 2,47% | 1.276.309,00 |
| 16.03.2026 | 20,98 | 21,83 | 20,69 | 21,46 | 2,88% | 1.160.646,00 |
| 13.03.2026 | 20,55 | 21,60 | 20,11 | 20,86 | 1,61% | 950.411,00 |
| 12.03.2026 | 20,30 | 20,72 | 20,07 | 20,53 | -0,44% | 711.520,00 |
| 11.03.2026 | 20,13 | 21,40 | 20,13 | 20,62 | 2,84% | 1.563.814,00 |
| 10.03.2026 | 19,91 | 20,18 | 19,68 | 20,05 | 4,75% | 1.100.935,00 |
| 09.03.2026 | 18,50 | 19,14 | 18,26 | 19,14 | -0,93% | 1.126.771,00 |
| 06.03.2026 | 19,90 | 20,08 | 18,96 | 19,32 | -1,30% | 1.269.907,00 |
| 05.03.2026 | 20,09 | 20,80 | 19,58 | 19,58 | -1,19% | 1.523.764,00 |
| 04.03.2026 | 18,50 | 20,01 | 18,50 | 19,81 | 4,90% | 1.573.010,00 |
| 03.03.2026 | 20,62 | 20,69 | 18,25 | 18,89 | -11,00% | 2.472.839,00 |
| 02.03.2026 | 21,20 | 21,64 | 20,64 | 21,22 | -3,41% | 1.712.928,00 |
| 27.02.2026 | 22,24 | 24,18 | 21,96 | 21,97 | 3,49% | 5.322.625,00 |
| 26.02.2026 | 19,67 | 22,05 | 19,55 | 21,23 | 8,73% | 3.182.150,00 |
| 25.02.2026 | 19,12 | 19,54 | 18,99 | 19,53 | 2,23% | 1.007.022,00 |
| 24.02.2026 | 19,10 | 19,44 | 18,85 | 19,10 | 0,39% | 935.027,00 |
| 23.02.2026 | 18,75 | 19,03 | 18,41 | 19,03 | 1,52% | 737.798,00 |
| 20.02.2026 | 18,97 | 19,04 | 18,66 | 18,74 | -0,27% | 467.919,00 |
| 19.02.2026 | 19,42 | 19,43 | 18,50 | 18,79 | -3,19% | 1.158.498,00 |
| 18.02.2026 | 19,00 | 19,53 | 18,85 | 19,41 | 2,37% | 1.166.142,00 |
| 17.02.2026 | 18,56 | 18,98 | 18,51 | 18,96 | 1,99% | 847.456,00 |
| 16.02.2026 | 18,50 | 18,64 | 18,24 | 18,59 | 1,42% | 449.415,00 |
| 13.02.2026 | 18,00 | 18,47 | 17,94 | 18,33 | 1,69% | 714.782,00 |
| 12.02.2026 | 18,90 | 19,44 | 17,92 | 18,03 | -4,22% | 1.990.666,00 |
| 11.02.2026 | 18,78 | 18,85 | 18,46 | 18,82 | 0,19% | 991.209,00 |
| 10.02.2026 | 18,12 | 18,79 | 17,94 | 18,79 | 3,19% | 1.185.646,00 |
| 09.02.2026 | 18,00 | 18,37 | 17,81 | 18,21 | 2,97% | 1.084.116,00 |
| 06.02.2026 | 17,46 | 17,94 | 17,35 | 17,68 | 1,14% | 480.222,00 |
| 05.02.2026 | 17,32 | 17,96 | 17,17 | 17,48 | -0,51% | 832.144,00 |
| 04.02.2026 | 18,15 | 18,23 | 17,57 | 17,57 | -3,30% | 980.967,00 |
| 03.02.2026 | 18,32 | 18,36 | 17,79 | 18,17 | 0,22% | 761.563,00 |
| 02.02.2026 | 18,32 | 18,39 | 18,10 | 18,13 | -2,47% | 904.636,00 |
| 30.01.2026 | 18,06 | 18,85 | 17,95 | 18,59 | 3,05% | 1.337.127,00 |
| 29.01.2026 | 18,34 | 18,60 | 17,97 | 18,04 | -1,74% | 877.300,00 |
| 28.01.2026 | 18,62 | 18,62 | 17,73 | 18,36 | -0,92% | 1.123.899,00 |
| 27.01.2026 | 18,00 | 18,54 | 17,93 | 18,53 | 2,94% | 1.017.636,00 |
| 26.01.2026 | 18,04 | 18,04 | 17,82 | 18,00 | -0,53% | 484.642,00 |
| 23.01.2026 | 17,48 | 18,11 | 17,48 | 18,10 | 3,37% | 751.537,00 |
| 22.01.2026 | 17,27 | 17,55 | 16,98 | 17,51 | 2,79% | 554.832,00 |
| 21.01.2026 | 16,89 | 17,07 | 16,50 | 17,03 | 1,55% | 607.193,00 |
| 20.01.2026 | 17,33 | 17,33 | 16,49 | 16,77 | -3,76% | 875.756,00 |
| 19.01.2026 | 17,60 | 17,68 | 17,11 | 17,43 | -1,94% | 712.955,00 |
| 16.01.2026 | 17,80 | 18,06 | 17,75 | 17,77 | -1,20% | 1.144.723,00 |
| 15.01.2026 | 18,25 | 18,55 | 17,68 | 17,99 | -1,13% | 940.613,00 |
| 14.01.2026 | 17,85 | 18,23 | 17,57 | 18,19 | 2,16% | 887.331,00 |
| 13.01.2026 | 17,46 | 17,86 | 17,43 | 17,81 | 2,62% | 941.479,00 |
| 12.01.2026 | 17,85 | 17,85 | 17,32 | 17,35 | -2,69% | 777.584,00 |
| 09.01.2026 | 17,98 | 18,19 | 17,58 | 17,83 | -0,72% | 862.582,00 |
| 08.01.2026 | 18,60 | 18,64 | 17,92 | 17,96 | -3,70% | 868.948,00 |
| 07.01.2026 | 17,97 | 18,70 | 17,97 | 18,65 | 3,41% | 1.715.619,00 |
| 06.01.2026 | 18,32 | 18,42 | 17,96 | 18,04 | -1,34% | 1.107.832,00 |
| 05.01.2026 | 18,10 | 18,41 | 17,36 | 18,28 | 0,44% | 1.816.459,00 |
| 02.01.2026 | 18,16 | 18,27 | 17,80 | 18,20 | 0,28% | 1.110.530,00 |
| 31.12.2025 | 17,93 | 18,27 | 17,93 | 18,15 | 0,58% | 521.621,00 |
| 30.12.2025 | 17,97 | 18,09 | 17,86 | 18,05 | 0,39% | 543.752,00 |