8,035€
-1,83%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,10 | 8,10 | 7,96 | 8,03 | -1,89% | 872.388,00 |
| 19.12.2024 | 8,24 | 8,25 | 8,07 | 8,19 | -2,50% | 958.069,00 |
| 18.12.2024 | 8,24 | 8,47 | 8,24 | 8,40 | 2,38% | 529.450,00 |
| 17.12.2024 | 8,30 | 8,35 | 8,19 | 8,20 | -1,80% | 622.666,00 |
| 16.12.2024 | 8,54 | 8,55 | 8,24 | 8,35 | -1,94% | 862.439,00 |
| 13.12.2024 | 8,75 | 8,75 | 8,41 | 8,52 | -2,63% | 913.214,00 |
| 12.12.2024 | 9,00 | 9,10 | 8,75 | 8,75 | -1,69% | 493.946,00 |
| 11.12.2024 | 9,05 | 9,05 | 8,84 | 8,90 | -1,33% | 747.464,00 |
| 10.12.2024 | 8,60 | 9,03 | 8,59 | 9,02 | 3,74% | 700.341,00 |
| 09.12.2024 | 8,73 | 8,78 | 8,66 | 8,69 | -0,46% | 531.750,00 |
| 06.12.2024 | 8,76 | 9,03 | 8,70 | 8,73 | -0,51% | 540.930,00 |
| 05.12.2024 | 8,96 | 9,07 | 8,77 | 8,78 | -2,93% | 862.357,00 |
| 04.12.2024 | 9,00 | 9,05 | 8,86 | 9,04 | 0,50% | 533.140,00 |
| 03.12.2024 | 8,95 | 9,06 | 8,70 | 9,00 | 0,45% | 716.722,00 |
| 02.12.2024 | 8,97 | 9,14 | 8,95 | 8,96 | -1,16% | 372.808,00 |
| 29.11.2024 | 9,16 | 9,17 | 9,01 | 9,06 | -1,09% | 291.141,00 |
| 28.11.2024 | 9,13 | 9,23 | 9,12 | 9,16 | 0,88% | 517.424,00 |
| 27.11.2024 | 8,87 | 9,13 | 8,87 | 9,08 | 1,28% | 419.997,00 |
| 26.11.2024 | 9,02 | 9,03 | 8,82 | 8,97 | -1,75% | 523.052,00 |
| 25.11.2024 | 8,93 | 9,16 | 8,93 | 9,13 | 2,18% | 853.520,00 |
| 22.11.2024 | 8,65 | 8,97 | 8,65 | 8,93 | 4,26% | 1.030.075,00 |
| 21.11.2024 | 8,80 | 8,87 | 8,50 | 8,57 | -2,34% | 1.597.062,00 |
| 20.11.2024 | 9,13 | 9,25 | 8,34 | 8,77 | -4,10% | 2.941.584,00 |
| 19.11.2024 | 9,74 | 9,81 | 9,03 | 9,15 | -7,58% | 2.843.909,00 |
| 18.11.2024 | 10,30 | 10,30 | 9,88 | 9,90 | -2,80% | 522.209,00 |
| 15.11.2024 | 9,91 | 10,25 | 9,90 | 10,18 | 3,04% | 745.936,00 |
| 14.11.2024 | 9,83 | 9,95 | 9,75 | 9,88 | 0,30% | 463.096,00 |
| 13.11.2024 | 9,60 | 10,00 | 9,60 | 9,85 | 2,02% | 538.484,00 |
| 12.11.2024 | 9,68 | 9,76 | 9,53 | 9,66 | -1,23% | 477.062,00 |
| 11.11.2024 | 9,84 | 9,88 | 9,69 | 9,78 | 0,77% | 537.411,00 |
| 08.11.2024 | 9,36 | 9,70 | 9,32 | 9,70 | 4,25% | 741.190,00 |
| 07.11.2024 | 9,26 | 9,31 | 9,15 | 9,31 | 1,81% | 460.824,00 |
| 06.11.2024 | 9,49 | 9,55 | 9,02 | 9,14 | -5,63% | 1.554.162,00 |
| 05.11.2024 | 9,73 | 9,85 | 9,64 | 9,69 | -0,77% | 403.742,00 |
| 04.11.2024 | 9,70 | 9,82 | 9,69 | 9,76 | 1,14% | 405.696,00 |
| 01.11.2024 | 9,64 | 9,70 | 9,53 | 9,65 | 0,31% | 463.363,00 |
| 31.10.2024 | 9,80 | 9,84 | 9,59 | 9,62 | -1,84% | 636.680,00 |
| 30.10.2024 | 9,93 | 9,98 | 9,80 | 9,80 | -1,16% | 309.485,00 |
| 29.10.2024 | 10,18 | 10,20 | 9,84 | 9,92 | -2,51% | 660.934,00 |
| 28.10.2024 | 10,17 | 10,24 | 10,03 | 10,17 | 0,89% | 478.639,00 |
| 25.10.2024 | 10,01 | 10,12 | 9,91 | 10,08 | 0,60% | 689.768,00 |
| 24.10.2024 | 10,01 | 10,20 | 9,99 | 10,02 | -0,20% | 747.192,00 |
| 23.10.2024 | 10,15 | 10,25 | 10,03 | 10,04 | -0,59% | 524.281,00 |
| 22.10.2024 | 10,43 | 10,45 | 10,07 | 10,10 | -3,63% | 1.179.119,00 |
| 21.10.2024 | 10,85 | 10,90 | 10,48 | 10,48 | -3,41% | 836.438,00 |
| 18.10.2024 | 10,77 | 10,99 | 10,72 | 10,85 | 0,37% | 853.529,00 |
| 17.10.2024 | 10,82 | 10,95 | 10,75 | 10,81 | 0,00% | 573.289,00 |
| 16.10.2024 | 10,93 | 10,96 | 10,79 | 10,81 | -1,86% | 664.928,00 |
| 15.10.2024 | 11,53 | 11,53 | 10,92 | 11,02 | -3,38% | 1.552.726,00 |
| 14.10.2024 | 11,87 | 11,87 | 11,40 | 11,40 | -3,39% | 1.023.881,00 |
| 11.10.2024 | 11,78 | 11,89 | 11,75 | 11,80 | 0,00% | 353.701,00 |
| 10.10.2024 | 12,13 | 12,18 | 11,80 | 11,80 | -2,88% | 629.875,00 |
| 09.10.2024 | 12,17 | 12,32 | 12,03 | 12,15 | -0,74% | 403.132,00 |
| 08.10.2024 | 12,09 | 12,44 | 11,96 | 12,24 | 1,49% | 979.430,00 |
| 07.10.2024 | 12,19 | 12,40 | 12,02 | 12,06 | -0,82% | 797.804,00 |
| 04.10.2024 | 12,42 | 12,43 | 12,10 | 12,16 | -1,94% | 710.401,00 |
| 03.10.2024 | 12,41 | 12,56 | 12,25 | 12,40 | 0,16% | 907.834,00 |
| 02.10.2024 | 11,69 | 12,38 | 11,62 | 12,38 | 5,99% | 1.983.376,00 |
| 01.10.2024 | 11,70 | 12,06 | 11,58 | 11,68 | 1,83% | 1.669.802,00 |
| 30.09.2024 | 11,67 | 11,73 | 11,47 | 11,47 | -1,63% | 564.717,00 |
| 27.09.2024 | 11,50 | 11,72 | 11,42 | 11,66 | -2,51% | 1.414.646,00 |
| 26.09.2024 | 11,90 | 12,04 | 11,87 | 11,96 | 1,27% | 604.140,00 |
| 25.09.2024 | 11,54 | 11,82 | 11,45 | 11,81 | 2,34% | 494.109,00 |
| 24.09.2024 | 11,88 | 11,88 | 11,54 | 11,54 | -2,20% | 657.335,00 |
| 23.09.2024 | 11,79 | 12,00 | 11,78 | 11,80 | 0,85% | 615.460,00 |
| 20.09.2024 | 12,02 | 12,05 | 11,61 | 11,70 | -2,99% | 1.197.366,00 |
| 19.09.2024 | 12,20 | 12,23 | 12,01 | 12,06 | 0,33% | 498.245,00 |
| 18.09.2024 | 12,14 | 12,14 | 11,92 | 12,02 | -0,33% | 376.195,00 |
| 17.09.2024 | 11,99 | 12,12 | 11,97 | 12,06 | 1,09% | 368.786,00 |
| 16.09.2024 | 12,02 | 12,19 | 11,93 | 11,93 | -0,50% | 391.443,00 |
| 13.09.2024 | 11,73 | 12,10 | 11,73 | 11,99 | 2,48% | 466.916,00 |
| 12.09.2024 | 11,86 | 12,38 | 11,70 | 11,70 | -0,09% | 965.189,00 |
| 11.09.2024 | 11,43 | 11,72 | 11,43 | 11,71 | 2,90% | 432.184,00 |
| 10.09.2024 | 11,61 | 11,78 | 11,38 | 11,38 | -2,07% | 343.676,00 |
| 09.09.2024 | 11,60 | 11,65 | 11,50 | 11,62 | 1,04% | 362.652,00 |
| 06.09.2024 | 11,74 | 11,75 | 11,48 | 11,50 | -1,88% | 395.374,00 |
| 05.09.2024 | 11,24 | 11,81 | 11,24 | 11,72 | 3,99% | 1.268.664,00 |
| 04.09.2024 | 10,98 | 11,27 | 10,86 | 11,27 | 2,36% | 547.980,00 |
| 03.09.2024 | 11,32 | 11,44 | 11,01 | 11,01 | -3,08% | 520.330,00 |
| 02.09.2024 | 11,19 | 11,36 | 11,15 | 11,36 | 0,98% | 274.732,00 |
| 30.08.2024 | 11,20 | 11,29 | 11,14 | 11,25 | 1,17% | 468.594,00 |
| 29.08.2024 | 11,16 | 11,22 | 11,08 | 11,12 | 0,09% | 236.530,00 |
| 28.08.2024 | 11,31 | 11,37 | 11,09 | 11,11 | -1,33% | 313.284,00 |
| 27.08.2024 | 11,54 | 11,61 | 11,26 | 11,26 | -2,43% | 460.264,00 |
| 26.08.2024 | 11,58 | 11,65 | 11,43 | 11,54 | -0,17% | 272.737,00 |
| 23.08.2024 | 11,35 | 11,60 | 11,35 | 11,56 | 1,67% | 254.451,00 |
| 22.08.2024 | 11,10 | 11,50 | 11,10 | 11,37 | 1,61% | 513.483,00 |
| 21.08.2024 | 11,36 | 11,42 | 11,18 | 11,19 | -1,93% | 220.531,00 |
| 20.08.2024 | 11,31 | 11,43 | 11,24 | 11,41 | 1,33% | 389.352,00 |
| 19.08.2024 | 11,05 | 11,28 | 11,02 | 11,26 | 1,62% | 269.819,00 |
| 16.08.2024 | 11,22 | 11,22 | 11,06 | 11,08 | -0,89% | 188.975,00 |
| 15.08.2024 | 11,15 | 11,21 | 11,10 | 11,18 | 0,90% | 137.278,00 |
| 14.08.2024 | 11,28 | 11,35 | 11,02 | 11,08 | -0,98% | 289.139,00 |
| 13.08.2024 | 11,09 | 11,34 | 11,06 | 11,19 | 1,27% | 426.682,00 |
| 12.08.2024 | 10,94 | 11,07 | 10,93 | 11,05 | 1,47% | 290.117,00 |
| 09.08.2024 | 11,05 | 11,15 | 10,86 | 10,89 | -0,55% | 311.087,00 |
| 08.08.2024 | 11,15 | 11,15 | 10,91 | 10,95 | -2,06% | 331.899,00 |
| 07.08.2024 | 10,94 | 11,18 | 10,82 | 11,18 | 3,04% | 386.203,00 |
| 06.08.2024 | 10,77 | 11,00 | 10,69 | 10,85 | 1,40% | 429.112,00 |
| 05.08.2024 | 10,95 | 10,98 | 10,70 | 10,70 | -3,95% | 508.415,00 |