16,468€
-4,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 21,87 | 22,21 | 21,59 | 21,97 | 0,55% | 1.115.285,00 |
| 18.06.2026 | 21,96 | 21,96 | 21,57 | 21,85 | -0,64% | 536.589,00 |
| 17.06.2026 | 21,66 | 21,99 | 21,31 | 21,99 | 1,57% | 472.602,00 |
| 16.06.2026 | 22,34 | 22,36 | 21,56 | 21,65 | -2,96% | 726.468,00 |
| 15.06.2026 | 22,75 | 22,77 | 22,16 | 22,31 | -1,24% | 1.293.456,00 |
| 12.06.2026 | 22,50 | 22,82 | 21,96 | 22,59 | 1,48% | 573.019,00 |
| 11.06.2026 | 22,39 | 22,80 | 22,26 | 22,26 | -0,62% | 734.377,00 |
| 10.06.2026 | 22,85 | 23,09 | 22,26 | 22,40 | -1,97% | 566.957,00 |
| 09.06.2026 | 22,95 | 23,71 | 22,82 | 22,85 | -0,44% | 667.885,00 |
| 08.06.2026 | 23,68 | 23,86 | 22,90 | 22,95 | -3,45% | 667.337,00 |
| 05.06.2026 | 23,74 | 24,15 | 23,63 | 23,77 | 0,30% | 527.224,00 |
| 04.06.2026 | 23,58 | 24,24 | 23,39 | 23,70 | -0,50% | 590.871,00 |
| 03.06.2026 | 23,79 | 24,09 | 23,70 | 23,82 | 0,13% | 525.759,00 |
| 02.06.2026 | 23,32 | 23,79 | 23,05 | 23,79 | 1,54% | 665.788,00 |
| 01.06.2026 | 23,36 | 24,04 | 23,30 | 23,43 | -0,30% | 793.414,00 |
| 29.05.2026 | 23,40 | 23,51 | 22,91 | 23,50 | 0,04% | 1.005.156,00 |
| 28.05.2026 | 23,65 | 24,05 | 23,38 | 23,49 | -0,68% | 504.206,00 |
| 27.05.2026 | 24,54 | 24,54 | 23,48 | 23,65 | -3,35% | 801.787,00 |
| 26.05.2026 | 24,37 | 24,55 | 24,08 | 24,47 | 0,58% | 733.391,00 |
| 25.05.2026 | 24,15 | 24,53 | 24,15 | 24,33 | 0,75% | 363.680,00 |
| 22.05.2026 | 23,68 | 24,30 | 23,57 | 24,15 | 2,50% | 825.239,00 |
| 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 |