11,475€
-2,09%
Echtzeit-Aktienkurs SOLARIA ENERGIA Y M.EO-01
Bid:
Ask:
Aktienkurse zur SOLARIA ENERGIA Y M.EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 11,00 | 11,33 | 10,99 | 11,14 | -0,18% | 307.429,00 |
| 01.08.2024 | 11,00 | 11,21 | 11,00 | 11,16 | 1,36% | 378.077,00 |
| 31.07.2024 | 11,13 | 11,14 | 10,99 | 11,01 | 0,82% | 302.011,00 |
| 30.07.2024 | 11,15 | 11,38 | 10,92 | 10,92 | -2,24% | 553.108,00 |
| 29.07.2024 | 11,20 | 11,40 | 11,15 | 11,17 | 0,45% | 355.857,00 |
| 26.07.2024 | 11,11 | 11,27 | 11,06 | 11,12 | 0,36% | 462.483,00 |
| 25.07.2024 | 11,00 | 11,17 | 10,91 | 11,08 | -0,89% | 393.511,00 |
| 24.07.2024 | 10,97 | 11,27 | 10,93 | 11,18 | 1,18% | 451.455,00 |
| 23.07.2024 | 10,93 | 11,08 | 10,86 | 11,05 | 0,45% | 267.856,00 |
| 22.07.2024 | 11,25 | 11,29 | 10,94 | 11,00 | -1,26% | 456.339,00 |
| 19.07.2024 | 11,15 | 11,32 | 11,09 | 11,14 | -0,18% | 476.912,00 |
| 18.07.2024 | 11,07 | 11,34 | 11,07 | 11,16 | 0,81% | 446.832,00 |
| 17.07.2024 | 11,00 | 11,24 | 11,00 | 11,07 | -0,09% | 337.732,00 |
| 16.07.2024 | 11,10 | 11,27 | 10,87 | 11,08 | -0,09% | 788.387,00 |
| 15.07.2024 | 11,70 | 11,70 | 11,08 | 11,09 | -5,38% | 748.015,00 |
| 12.07.2024 | 11,71 | 11,81 | 11,58 | 11,72 | 0,60% | 332.060,00 |
| 11.07.2024 | 11,55 | 11,80 | 11,38 | 11,65 | 1,75% | 481.061,00 |
| 10.07.2024 | 11,24 | 11,52 | 11,24 | 11,45 | 2,05% | 410.609,00 |
| 09.07.2024 | 11,39 | 11,55 | 11,22 | 11,22 | -1,23% | 404.684,00 |
| 08.07.2024 | 11,70 | 11,70 | 11,31 | 11,36 | -3,57% | 691.800,00 |
| 05.07.2024 | 11,40 | 11,83 | 11,38 | 11,78 | 3,51% | 555.195,00 |
| 04.07.2024 | 11,27 | 11,40 | 11,19 | 11,38 | 1,61% | 290.797,00 |
| 03.07.2024 | 11,33 | 11,43 | 11,17 | 11,20 | -0,53% | 718.061,00 |
| 02.07.2024 | 11,50 | 11,61 | 11,26 | 11,26 | -2,93% | 520.016,00 |
| 01.07.2024 | 11,77 | 11,83 | 11,41 | 11,60 | 0,26% | 566.868,00 |
| 28.06.2024 | 11,61 | 11,64 | 11,39 | 11,57 | -0,17% | 678.585,00 |
| 27.06.2024 | 11,84 | 11,91 | 11,43 | 11,59 | -2,77% | 672.935,00 |
| 26.06.2024 | 12,00 | 12,18 | 11,83 | 11,92 | -0,42% | 449.001,00 |
| 25.06.2024 | 12,25 | 12,26 | 11,95 | 11,97 | -2,21% | 532.346,00 |
| 24.06.2024 | 12,00 | 12,34 | 11,96 | 12,24 | 2,86% | 678.068,00 |
| 21.06.2024 | 12,10 | 12,13 | 11,86 | 11,90 | -1,49% | 1.012.963,00 |
| 20.06.2024 | 11,85 | 12,19 | 11,85 | 12,08 | 1,94% | 545.839,00 |
| 19.06.2024 | 11,75 | 11,90 | 11,62 | 11,85 | -1,09% | 829.247,00 |
| 18.06.2024 | 12,10 | 12,14 | 11,77 | 11,98 | -0,58% | 698.252,00 |
| 17.06.2024 | 12,53 | 12,69 | 12,02 | 12,05 | -4,06% | 1.252.914,00 |
| 14.06.2024 | 11,49 | 12,66 | 11,07 | 12,56 | 9,79% | 3.725.099,00 |
| 13.06.2024 | 11,75 | 11,76 | 11,37 | 11,44 | -2,47% | 730.983,00 |
| 12.06.2024 | 11,59 | 11,97 | 11,51 | 11,73 | 2,00% | 830.166,00 |
| 11.06.2024 | 11,45 | 11,64 | 11,42 | 11,50 | 0,88% | 687.598,00 |
| 10.06.2024 | 11,50 | 11,50 | 11,21 | 11,40 | -1,21% | 792.011,00 |
| 07.06.2024 | 11,80 | 11,96 | 11,54 | 11,54 | -1,95% | 718.946,00 |
| 06.06.2024 | 12,15 | 12,17 | 11,73 | 11,77 | -2,97% | 994.555,00 |
| 05.06.2024 | 12,10 | 12,27 | 12,03 | 12,13 | 0,25% | 702.261,00 |
| 04.06.2024 | 12,20 | 12,32 | 12,01 | 12,10 | -0,98% | 1.087.151,00 |
| 03.06.2024 | 11,94 | 12,23 | 11,85 | 12,22 | 3,65% | 1.298.601,00 |
| 31.05.2024 | 11,85 | 11,90 | 11,55 | 11,79 | 0,08% | 1.350.431,00 |
| 30.05.2024 | 11,40 | 11,83 | 11,30 | 11,78 | 6,70% | 1.778.690,00 |
| 29.05.2024 | 11,52 | 11,65 | 11,03 | 11,04 | -4,00% | 973.796,00 |
| 28.05.2024 | 11,94 | 12,31 | 11,46 | 11,50 | -2,54% | 2.863.569,00 |
| 27.05.2024 | 11,26 | 11,91 | 11,18 | 11,80 | 5,26% | 1.238.786,00 |
| 24.05.2024 | 11,35 | 11,41 | 11,06 | 11,21 | -2,78% | 1.081.046,00 |
| 23.05.2024 | 11,22 | 11,79 | 11,12 | 11,53 | 2,40% | 1.994.386,00 |
| 22.05.2024 | 10,50 | 11,31 | 10,41 | 11,26 | 4,26% | 2.361.744,00 |
| 21.05.2024 | 10,86 | 10,86 | 10,39 | 10,80 | -1,82% | 1.355.170,00 |
| 20.05.2024 | 11,07 | 11,15 | 10,95 | 11,00 | -0,18% | 509.603,00 |
| 17.05.2024 | 11,38 | 11,38 | 10,91 | 11,02 | -3,42% | 1.189.935,00 |
| 16.05.2024 | 11,45 | 11,63 | 11,28 | 11,41 | -0,09% | 788.092,00 |
| 15.05.2024 | 11,51 | 11,84 | 11,42 | 11,42 | -1,55% | 1.241.428,00 |
| 14.05.2024 | 11,24 | 11,66 | 11,24 | 11,60 | 3,48% | 1.137.127,00 |
| 13.05.2024 | 11,28 | 11,28 | 10,91 | 11,21 | 0,45% | 893.768,00 |
| 10.05.2024 | 11,10 | 11,29 | 11,00 | 11,16 | 1,45% | 778.000,00 |
| 09.05.2024 | 10,92 | 11,08 | 10,88 | 11,00 | 0,92% | 910.479,00 |
| 08.05.2024 | 10,89 | 11,03 | 10,69 | 10,90 | 0,37% | 1.162.240,00 |
| 07.05.2024 | 10,32 | 10,93 | 10,26 | 10,86 | 5,23% | 1.678.033,00 |
| 06.05.2024 | 10,42 | 10,51 | 10,22 | 10,32 | 0,39% | 923.717,00 |
| 03.05.2024 | 9,92 | 10,63 | 9,88 | 10,28 | 4,21% | 1.571.625,00 |
| 02.05.2024 | 9,61 | 9,91 | 9,60 | 9,87 | 3,03% | 851.522,00 |
| 30.04.2024 | 9,78 | 9,82 | 9,56 | 9,58 | -1,90% | 522.508,00 |
| 29.04.2024 | 9,69 | 9,83 | 9,53 | 9,76 | 2,04% | 915.050,00 |
| 26.04.2024 | 9,56 | 9,79 | 9,56 | 9,57 | 0,68% | 1.057.395,00 |
| 25.04.2024 | 9,81 | 9,81 | 9,47 | 9,50 | -3,60% | 1.008.694,00 |
| 24.04.2024 | 9,87 | 9,94 | 9,71 | 9,86 | -0,10% | 504.398,00 |
| 23.04.2024 | 9,73 | 9,89 | 9,66 | 9,87 | 1,75% | 489.055,00 |
| 22.04.2024 | 9,74 | 9,91 | 9,67 | 9,70 | 0,41% | 909.107,00 |
| 19.04.2024 | 9,94 | 10,06 | 9,61 | 9,66 | -3,64% | 1.359.612,00 |