16,180€
3,75%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 15,25 | 16,15 | 15,08 | 16,15 | 3,56% | 1.098.421,00 |
| 05.11.2026 | 15,90 | 16,09 | 15,45 | 15,60 | -2,04% | 1.078.757,00 |
| 04.11.2026 | 15,80 | 16,49 | 15,80 | 15,92 | 2,54% | 1.815.790,00 |
| 03.11.2026 | 15,25 | 15,83 | 15,17 | 15,53 | 1,80% | 994.095,00 |
| 02.11.2026 | 14,65 | 15,29 | 14,57 | 15,25 | 4,49% | 869.930,00 |
| 30.10.2026 | 15,31 | 15,34 | 14,47 | 14,60 | -5,10% | 1.198.700,00 |
| 29.10.2026 | 15,41 | 15,70 | 15,36 | 15,38 | -0,19% | 811.433,00 |
| 28.10.2026 | 15,49 | 15,75 | 15,22 | 15,41 | -1,00% | 1.059.139,00 |
| 27.10.2026 | 14,56 | 15,60 | 14,56 | 15,57 | 9,61% | 2.147.571,00 |
| 26.10.2026 | 13,85 | 14,24 | 13,83 | 14,20 | 3,46% | 755.068,00 |
| 23.10.2026 | 14,20 | 14,42 | 13,63 | 13,73 | -2,35% | 1.138.006,00 |
| 22.10.2026 | 14,80 | 14,80 | 13,61 | 14,06 | -5,26% | 2.128.983,00 |
| 21.10.2026 | 14,74 | 14,95 | 14,61 | 14,84 | 0,99% | 657.857,00 |
| 20.10.2026 | 15,17 | 15,21 | 14,44 | 14,69 | -3,10% | 1.386.647,00 |
| 19.10.2026 | 15,81 | 15,83 | 15,16 | 15,16 | -4,05% | 824.582,00 |
| 16.10.2026 | 15,71 | 16,05 | 15,65 | 15,80 | 1,44% | 1.312.565,00 |
| 15.10.2026 | 15,84 | 15,97 | 15,23 | 15,58 | -0,83% | 1.624.970,00 |
| 14.10.2026 | 16,42 | 16,52 | 15,71 | 15,71 | -3,80% | 930.096,00 |
| 13.10.2026 | 16,33 | 16,46 | 16,09 | 16,33 | 0,09% | 555.695,00 |
| 12.10.2026 | 15,90 | 16,44 | 15,87 | 16,31 | 1,68% | 528.245,00 |
| 09.10.2026 | 16,09 | 16,35 | 15,93 | 16,04 | 1,58% | 998.261,00 |
| 08.10.2026 | 16,10 | 16,23 | 15,79 | 15,79 | -1,96% | 778.559,00 |
| 07.10.2026 | 16,71 | 16,90 | 15,96 | 16,11 | -3,51% | 1.251.161,00 |
| 06.10.2026 | 16,16 | 16,69 | 16,01 | 16,69 | 4,61% | 1.158.029,00 |
| 05.10.2026 | 16,52 | 16,52 | 15,85 | 15,96 | -3,68% | 1.640.343,00 |
| 02.10.2026 | 16,51 | 17,50 | 16,42 | 16,57 | 1,07% | 2.145.714,00 |
| 01.10.2026 | 16,60 | 16,68 | 16,25 | 16,39 | -0,09% | 1.028.701,00 |
| 30.09.2026 | 16,11 | 16,54 | 16,09 | 16,41 | 1,89% | 1.250.439,00 |
| 29.09.2026 | 16,33 | 16,55 | 16,00 | 16,10 | 1,07% | 1.370.504,00 |
| 28.09.2026 | 16,67 | 16,67 | 15,68 | 15,93 | -3,37% | 1.348.978,00 |
| 25.09.2026 | 15,94 | 16,83 | 15,63 | 16,49 | 8,60% | 2.823.950,00 |
| 24.09.2026 | 16,35 | 17,05 | 14,62 | 15,18 | -6,47% | 3.972.779,00 |
| 23.09.2026 | 17,25 | 17,25 | 16,12 | 16,23 | -5,86% | 2.189.690,00 |
| 22.09.2026 | 17,27 | 17,56 | 17,23 | 17,24 | 0,29% | 934.083,00 |
| 21.09.2026 | 17,30 | 17,56 | 17,06 | 17,19 | -0,52% | 750.517,00 |
| 18.09.2026 | 17,50 | 17,69 | 16,95 | 17,28 | -1,51% | 1.825.971,00 |
| 17.09.2026 | 17,35 | 17,63 | 17,16 | 17,55 | 1,92% | 1.086.558,00 |
| 16.09.2026 | 16,41 | 17,37 | 16,38 | 17,22 | 4,43% | 1.165.754,00 |
| 15.09.2026 | 17,07 | 17,15 | 16,49 | 16,49 | -2,28% | 992.179,00 |
| 14.09.2026 | 18,39 | 18,42 | 16,81 | 16,87 | -8,37% | 2.142.168,00 |
| 11.09.2026 | 17,97 | 18,77 | 17,57 | 18,41 | 2,91% | 1.289.826,00 |
| 10.09.2026 | 17,51 | 18,06 | 17,51 | 17,89 | 1,85% | 867.453,00 |
| 09.09.2026 | 17,73 | 17,92 | 17,47 | 17,57 | -0,82% | 1.040.456,00 |
| 08.09.2026 | 17,18 | 17,71 | 17,08 | 17,71 | 3,03% | 890.268,00 |
| 07.09.2026 | 16,89 | 17,34 | 16,89 | 17,19 | 2,20% | 722.906,00 |
| 04.09.2026 | 16,60 | 16,96 | 16,41 | 16,82 | 1,33% | 760.916,00 |
| 03.09.2026 | 16,52 | 16,75 | 16,33 | 16,60 | 0,45% | 727.182,00 |
| 02.09.2026 | 16,92 | 16,96 | 16,13 | 16,53 | -2,51% | 1.790.432,00 |
| 01.09.2026 | 17,05 | 17,29 | 16,95 | 16,95 | -0,06% | 1.108.521,00 |
| 31.08.2026 | 17,40 | 17,40 | 16,96 | 16,96 | -2,53% | 1.114.322,00 |
| 28.08.2026 | 17,70 | 18,09 | 17,24 | 17,40 | -1,69% | 1.185.610,00 |
| 27.08.2026 | 17,06 | 17,70 | 17,04 | 17,70 | 4,36% | 1.230.249,00 |
| 26.08.2026 | 17,10 | 17,17 | 16,71 | 16,96 | -0,82% | 789.800,00 |
| 25.08.2026 | 16,98 | 17,26 | 16,96 | 17,10 | 0,68% | 754.524,00 |
| 24.08.2026 | 17,12 | 17,22 | 16,88 | 16,99 | -0,82% | 797.370,00 |
| 21.08.2026 | 17,06 | 17,43 | 16,86 | 17,13 | 1,06% | 764.123,00 |
| 20.08.2026 | 17,08 | 17,18 | 16,75 | 16,95 | -0,12% | 829.974,00 |
| 19.08.2026 | 17,10 | 17,39 | 16,91 | 16,97 | 1,83% | 1.194.091,00 |
| 18.08.2026 | 16,42 | 16,88 | 16,42 | 16,66 | 1,46% | 824.557,00 |
| 17.08.2026 | 16,30 | 16,57 | 16,25 | 16,42 | 0,61% | 781.502,00 |
| 14.08.2026 | 16,29 | 16,35 | 15,98 | 16,32 | 0,15% | 965.848,00 |
| 13.08.2026 | 16,54 | 16,54 | 16,20 | 16,30 | -1,90% | 1.207.348,00 |
| 12.08.2026 | 16,27 | 16,81 | 16,13 | 16,61 | 2,75% | 1.344.174,00 |
| 11.08.2026 | 15,79 | 16,30 | 15,79 | 16,17 | 2,25% | 928.948,00 |
| 10.08.2026 | 15,87 | 16,21 | 15,75 | 15,81 | -0,06% | 951.887,00 |
| 07.08.2026 | 16,00 | 16,04 | 15,82 | 15,82 | -0,94% | 760.408,00 |
| 06.08.2026 | 16,05 | 16,17 | 15,86 | 15,97 | -0,37% | 726.298,00 |
| 05.08.2026 | 16,50 | 16,58 | 16,02 | 16,03 | -2,08% | 658.495,00 |
| 04.08.2026 | 16,46 | 16,55 | 16,25 | 16,37 | 0,21% | 916.294,00 |
| 03.08.2026 | 17,00 | 17,00 | 15,99 | 16,34 | -2,88% | 991.213,00 |
| 31.07.2026 | 17,25 | 17,42 | 16,69 | 16,82 | -1,95% | 1.495.735,00 |
| 30.07.2026 | 16,35 | 17,18 | 16,24 | 17,16 | 3,81% | 1.337.192,00 |
| 29.07.2026 | 17,11 | 17,32 | 16,25 | 16,53 | -3,11% | 1.065.706,00 |
| 28.07.2026 | 18,00 | 18,00 | 16,85 | 17,06 | -4,80% | 1.241.018,00 |
| 27.07.2026 | 18,40 | 18,52 | 17,92 | 17,92 | -1,92% | 491.652,00 |
| 24.07.2026 | 18,04 | 18,54 | 18,04 | 18,27 | -0,27% | 442.209,00 |
| 23.07.2026 | 18,10 | 18,77 | 18,04 | 18,32 | 1,98% | 1.060.611,00 |
| 22.07.2026 | 18,00 | 18,20 | 17,81 | 17,96 | -0,50% | 714.984,00 |
| 21.07.2026 | 18,06 | 18,13 | 17,73 | 18,05 | 0,00% | 484.259,00 |
| 20.07.2026 | 17,75 | 18,16 | 17,67 | 18,05 | 1,78% | 536.039,00 |
| 17.07.2026 | 18,12 | 18,27 | 17,48 | 17,74 | -2,66% | 1.423.851,00 |
| 16.07.2026 | 18,55 | 18,55 | 17,95 | 18,22 | -1,51% | 627.592,00 |
| 15.07.2026 | 18,54 | 18,73 | 18,16 | 18,50 | -0,22% | 1.052.989,00 |
| 14.07.2026 | 18,28 | 18,58 | 18,08 | 18,54 | 1,26% | 666.818,00 |
| 13.07.2026 | 18,75 | 18,76 | 18,27 | 18,31 | -2,37% | 1.415.092,00 |
| 10.07.2026 | 18,66 | 18,81 | 18,47 | 18,76 | 0,00% | 554.459,00 |
| 09.07.2026 | 18,83 | 18,87 | 18,45 | 18,76 | 1,46% | 602.746,00 |
| 08.07.2026 | 19,03 | 19,48 | 18,36 | 18,49 | -2,84% | 1.204.735,00 |
| 07.07.2026 | 19,55 | 19,60 | 18,97 | 19,03 | -3,38% | 826.101,00 |
| 06.07.2026 | 19,83 | 19,84 | 19,31 | 19,69 | -1,13% | 1.116.246,00 |
| 03.07.2026 | 19,72 | 19,96 | 19,58 | 19,92 | 1,30% | 525.330,00 |
| 02.07.2026 | 19,71 | 19,93 | 19,62 | 19,66 | -0,25% | 921.665,00 |
| 01.07.2026 | 19,80 | 20,31 | 19,42 | 19,71 | -0,98% | 1.132.542,00 |
| 30.06.2026 | 21,77 | 21,86 | 19,91 | 19,91 | -7,16% | 1.782.350,00 |
| 29.06.2026 | 21,48 | 21,97 | 21,41 | 21,44 | -0,28% | 542.630,00 |
| 26.06.2026 | 21,62 | 21,78 | 21,45 | 21,50 | -1,10% | 440.994,00 |
| 25.06.2026 | 21,50 | 21,96 | 21,21 | 21,74 | 0,14% | 869.951,00 |
| 24.06.2026 | 22,20 | 22,25 | 21,55 | 21,71 | -2,51% | 673.781,00 |
| 23.06.2026 | 22,17 | 22,47 | 21,96 | 22,27 | -0,85% | 711.446,00 |
| 22.06.2026 | 22,35 | 22,46 | 21,84 | 22,46 | 2,23% | 474.365,00 |