7,595€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,65 | 7,80 | 7,58 | 7,62 | -0,13% | 680.769,00 |
| 20.02.2025 | 7,63 | 7,73 | 7,57 | 7,63 | -0,39% | 750.464,00 |
| 19.02.2025 | 7,90 | 7,95 | 7,60 | 7,66 | -1,79% | 1.057.738,00 |
| 18.02.2025 | 7,81 | 7,96 | 7,80 | 7,80 | 0,32% | 882.548,00 |
| 17.02.2025 | 7,83 | 8,01 | 7,66 | 7,78 | 0,32% | 1.030.361,00 |
| 14.02.2025 | 7,99 | 8,03 | 7,75 | 7,75 | -2,39% | 1.070.354,00 |
| 13.02.2025 | 7,63 | 8,07 | 7,54 | 7,94 | 5,17% | 1.587.029,00 |
| 12.02.2025 | 7,66 | 7,73 | 7,49 | 7,55 | -1,63% | 818.991,00 |
| 11.02.2025 | 7,75 | 7,83 | 7,64 | 7,68 | -0,97% | 444.749,00 |
| 10.02.2025 | 7,59 | 7,77 | 7,58 | 7,75 | 2,11% | 512.145,00 |
| 07.02.2025 | 7,70 | 7,79 | 7,57 | 7,59 | -1,75% | 604.802,00 |
| 06.02.2025 | 7,76 | 7,86 | 7,69 | 7,73 | -0,83% | 475.636,00 |
| 05.02.2025 | 7,80 | 7,90 | 7,65 | 7,79 | 0,65% | 1.019.344,00 |
| 04.02.2025 | 7,36 | 7,80 | 7,32 | 7,74 | 5,09% | 1.160.518,00 |
| 03.02.2025 | 7,42 | 7,44 | 7,33 | 7,37 | -2,58% | 760.724,00 |
| 31.01.2025 | 7,64 | 7,64 | 7,52 | 7,56 | -0,53% | 482.226,00 |
| 30.01.2025 | 7,44 | 7,63 | 7,32 | 7,60 | 2,43% | 932.079,00 |
| 29.01.2025 | 7,65 | 7,65 | 7,42 | 7,42 | -0,27% | 765.525,00 |
| 28.01.2025 | 7,58 | 7,73 | 7,31 | 7,44 | -1,33% | 1.289.325,00 |
| 27.01.2025 | 7,50 | 7,70 | 7,47 | 7,54 | 0,20% | 804.448,00 |
| 24.01.2025 | 7,61 | 7,77 | 7,51 | 7,53 | 0,60% | 1.085.852,00 |
| 23.01.2025 | 7,75 | 7,84 | 7,48 | 7,48 | -4,53% | 1.271.114,00 |
| 22.01.2025 | 8,09 | 8,09 | 7,76 | 7,84 | -2,25% | 845.310,00 |
| 21.01.2025 | 8,03 | 8,13 | 7,88 | 8,02 | -2,26% | 854.369,00 |
| 20.01.2025 | 8,29 | 8,41 | 8,20 | 8,20 | -1,03% | 505.486,00 |
| 17.01.2025 | 8,26 | 8,49 | 8,23 | 8,29 | 0,55% | 1.313.541,00 |
| 16.01.2025 | 8,02 | 8,27 | 7,99 | 8,24 | 2,81% | 1.074.668,00 |
| 15.01.2025 | 7,59 | 8,02 | 7,51 | 8,02 | 6,16% | 943.195,00 |
| 14.01.2025 | 7,78 | 7,78 | 7,46 | 7,55 | -1,56% | 1.026.654,00 |
| 13.01.2025 | 7,98 | 7,99 | 7,62 | 7,67 | -4,13% | 1.161.413,00 |
| 10.01.2025 | 7,99 | 8,11 | 7,94 | 8,00 | 0,25% | 739.674,00 |
| 09.01.2025 | 7,99 | 8,08 | 7,97 | 7,98 | -0,25% | 297.088,00 |
| 08.01.2025 | 8,00 | 8,05 | 7,89 | 8,00 | -0,25% | 769.591,00 |
| 07.01.2025 | 8,06 | 8,15 | 7,99 | 8,02 | -0,50% | 584.730,00 |
| 06.01.2025 | 8,52 | 8,57 | 8,04 | 8,06 | -5,01% | 1.328.400,00 |
| 03.01.2025 | 8,39 | 8,52 | 8,31 | 8,49 | 2,41% | 936.718,00 |
| 02.01.2025 | 7,96 | 8,30 | 7,91 | 8,29 | 6,01% | 1.214.657,00 |
| 31.12.2024 | 7,80 | 7,90 | 7,68 | 7,82 | 0,13% | 981.912,00 |
| 30.12.2024 | 7,96 | 7,97 | 7,76 | 7,81 | -2,50% | 1.003.358,00 |
| 27.12.2024 | 8,01 | 8,16 | 7,97 | 8,01 | -0,06% | 733.867,00 |
| 24.12.2024 | 8,05 | 8,15 | 7,98 | 8,01 | -0,31% | 210.507,00 |
| 23.12.2024 | 8,00 | 8,04 | 7,81 | 8,04 | 0,06% | 569.850,00 |
| 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 |