9,600€
-0,52%
Echtzeit-Aktienkurs Scatec Solar ASA
Bid:
Ask:
Aktienkurse zur Scatec Solar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,65 | 9,76 | 9,56 | 9,61 | -0,47% | - |
| 28.05.2026 | 9,76 | 9,76 | 9,65 | 9,65 | -0,52% | 1.030,00 |
| 27.05.2026 | 9,82 | 9,82 | 9,70 | 9,70 | -0,97% | 1.976,00 |
| 26.05.2026 | 9,84 | 9,85 | 9,80 | 9,80 | -1,85% | 2.888,00 |
| 25.05.2026 | 9,98 | 10,00 | 9,95 | 9,98 | 1,01% | 1.246,00 |
| 22.05.2026 | 10,02 | 10,02 | 9,87 | 9,88 | -2,18% | 1.073,00 |
| 21.05.2026 | 9,90 | 10,10 | 9,90 | 10,10 | 2,02% | 587,00 |
| 20.05.2026 | 9,77 | 9,95 | 9,75 | 9,90 | 0,41% | - |
| 19.05.2026 | 9,82 | 9,86 | 9,82 | 9,86 | 1,28% | 252,00 |
| 18.05.2026 | 9,53 | 9,79 | 9,46 | 9,74 | 1,72% | 709,00 |
| 15.05.2026 | 9,63 | 9,68 | 9,57 | 9,57 | -3,96% | 6.505,00 |
| 14.05.2026 | 9,86 | 10,02 | 9,86 | 9,97 | 2,47% | 2.040,00 |
| 13.05.2026 | 9,67 | 9,73 | 9,67 | 9,73 | 1,20% | 837,00 |
| 12.05.2026 | 9,72 | 9,72 | 9,61 | 9,61 | -0,77% | 126,00 |
| 11.05.2026 | 9,43 | 9,75 | 9,43 | 9,69 | 2,70% | 384,00 |
| 08.05.2026 | 9,45 | 9,46 | 9,32 | 9,43 | -0,79% | 1.812,00 |
| 07.05.2026 | 9,53 | 9,67 | 9,40 | 9,51 | 1,39% | 8.081,00 |
| 06.05.2026 | 9,89 | 9,99 | 9,25 | 9,38 | -12,30% | 5.501,00 |
| 05.05.2026 | 10,92 | 10,92 | 10,69 | 10,69 | -1,11% | 654,00 |
| 04.05.2026 | 10,98 | 11,03 | 10,81 | 10,81 | -1,64% | 1.983,00 |
| 30.04.2026 | 10,97 | 10,99 | 10,97 | 10,99 | 1,38% | 740,00 |
| 29.04.2026 | 11,04 | 11,04 | 10,79 | 10,84 | 0,09% | 1.176,00 |
| 28.04.2026 | 11,00 | 11,00 | 10,82 | 10,83 | -1,63% | 884,00 |
| 27.04.2026 | 11,06 | 11,20 | 11,01 | 11,01 | -0,18% | 2.988,00 |
| 24.04.2026 | 11,14 | 11,14 | 11,03 | 11,03 | -0,81% | 580,00 |
| 23.04.2026 | 11,19 | 11,19 | 10,98 | 11,12 | 3,15% | 2.304,00 |
| 22.04.2026 | 10,90 | 10,90 | 10,72 | 10,78 | 0,84% | 1.731,00 |
| 21.04.2026 | 10,80 | 10,87 | 10,63 | 10,69 | -1,11% | 2.423,00 |
| 20.04.2026 | 11,00 | 11,00 | 10,81 | 10,81 | -1,55% | 1.834,00 |
| 17.04.2026 | 11,15 | 11,15 | 10,98 | 10,98 | -1,52% | 536,00 |
| 16.04.2026 | 11,38 | 11,38 | 11,15 | 11,15 | -1,59% | 905,00 |
| 15.04.2026 | 11,19 | 11,39 | 11,19 | 11,33 | 1,61% | 11.093,00 |
| 14.04.2026 | 11,65 | 11,86 | 11,08 | 11,15 | -5,51% | 7.930,00 |
| 13.04.2026 | 12,07 | 12,25 | 11,80 | 11,80 | -3,04% | 2.868,00 |
| 10.04.2026 | 12,15 | 12,25 | 12,15 | 12,17 | -0,90% | 1.675,00 |
| 09.04.2026 | 12,02 | 12,28 | 12,02 | 12,28 | 2,76% | 1.820,00 |
| 08.04.2026 | 12,12 | 12,12 | 11,77 | 11,95 | 1,53% | 3.525,00 |
| 07.04.2026 | 11,68 | 11,86 | 11,67 | 11,77 | 2,53% | 1.871,00 |
| 02.04.2026 | 11,49 | 11,49 | 11,43 | 11,48 | -2,13% | 1.129,00 |
| 01.04.2026 | 12,15 | 12,15 | 11,73 | 11,73 | -2,66% | 3.110,00 |
| 31.03.2026 | 11,76 | 12,05 | 11,47 | 12,05 | 2,90% | 4.915,00 |
| 30.03.2026 | 11,19 | 11,71 | 11,19 | 11,71 | 6,75% | 4.188,00 |
| 27.03.2026 | 11,10 | 11,10 | 10,79 | 10,97 | -0,72% | 4.278,00 |
| 26.03.2026 | 10,70 | 11,09 | 10,70 | 11,05 | 2,79% | 2.434,00 |
| 25.03.2026 | 10,76 | 10,82 | 10,75 | 10,75 | 1,03% | 1.657,00 |
| 24.03.2026 | 10,24 | 10,64 | 10,24 | 10,64 | 2,50% | 720,00 |
| 23.03.2026 | 10,10 | 10,42 | 10,10 | 10,38 | 1,27% | 2.958,00 |
| 20.03.2026 | 10,82 | 10,86 | 10,25 | 10,25 | -5,18% | 3.804,00 |
| 19.03.2026 | 10,57 | 10,81 | 10,48 | 10,81 | 1,98% | 5.839,00 |
| 18.03.2026 | 10,67 | 10,75 | 10,60 | 10,60 | 0,24% | 707,00 |
| 17.03.2026 | 10,47 | 10,62 | 10,43 | 10,58 | 0,52% | - |
| 16.03.2026 | 10,67 | 10,76 | 10,48 | 10,52 | -2,77% | 1.584,00 |
| 13.03.2026 | 10,54 | 10,82 | 10,54 | 10,82 | 0,84% | 2.864,00 |
| 12.03.2026 | 10,63 | 10,73 | 10,54 | 10,73 | 1,23% | 1.875,00 |
| 11.03.2026 | 10,55 | 10,60 | 10,55 | 10,60 | 0,38% | 411,00 |
| 10.03.2026 | 10,55 | 10,56 | 10,54 | 10,56 | 3,02% | 965,00 |
| 09.03.2026 | 10,38 | 10,38 | 10,19 | 10,25 | -0,49% | 958,00 |
| 06.03.2026 | 10,65 | 10,65 | 10,30 | 10,30 | -2,37% | 1.792,00 |
| 05.03.2026 | 10,48 | 10,68 | 10,48 | 10,55 | 0,48% | 1.707,00 |
| 04.03.2026 | 10,44 | 10,50 | 10,43 | 10,50 | 1,06% | 959,00 |
| 03.03.2026 | 10,51 | 10,51 | 10,26 | 10,39 | -3,35% | 2.458,00 |
| 02.03.2026 | 10,43 | 10,86 | 10,31 | 10,75 | -1,38% | 1.240,00 |
| 27.02.2026 | 10,72 | 10,91 | 10,72 | 10,90 | 0,74% | 4.721,00 |
| 26.02.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,28% | 305,00 |
| 25.02.2026 | 10,72 | 10,85 | 10,72 | 10,85 | 1,40% | 630,00 |
| 24.02.2026 | 10,61 | 10,70 | 10,61 | 10,70 | 1,23% | 3.603,00 |
| 23.02.2026 | 10,44 | 10,65 | 10,44 | 10,57 | -0,19% | 1.002,00 |
| 20.02.2026 | 10,40 | 10,62 | 10,40 | 10,59 | 2,72% | 660,00 |
| 19.02.2026 | 10,32 | 10,32 | 10,29 | 10,31 | -0,96% | 1.917,00 |
| 18.02.2026 | 10,41 | 10,45 | 10,40 | 10,41 | 1,26% | 673,00 |
| 17.02.2026 | 10,31 | 10,33 | 10,25 | 10,28 | -0,39% | 305,00 |
| 16.02.2026 | 10,23 | 10,32 | 10,22 | 10,32 | 1,67% | 273,00 |
| 13.02.2026 | 10,16 | 10,16 | 10,15 | 10,15 | -0,78% | 2.538,00 |
| 12.02.2026 | 10,43 | 10,43 | 10,23 | 10,23 | -0,58% | 800,00 |
| 11.02.2026 | 10,32 | 10,36 | 10,27 | 10,29 | -0,19% | 1.003,00 |
| 10.02.2026 | 10,16 | 10,33 | 10,08 | 10,31 | 1,08% | 958,00 |
| 09.02.2026 | 10,16 | 10,20 | 10,16 | 10,20 | 2,15% | 128,00 |
| 06.02.2026 | 9,94 | 9,99 | 9,94 | 9,99 | 1,73% | 1.744,00 |
| 05.02.2026 | 9,98 | 10,00 | 9,82 | 9,82 | -2,24% | 3.455,00 |
| 04.02.2026 | 10,14 | 10,14 | 10,04 | 10,04 | -0,50% | 1.118,00 |
| 03.02.2026 | 10,00 | 10,17 | 9,98 | 10,09 | 1,87% | 749,00 |
| 02.02.2026 | 9,97 | 9,97 | 9,89 | 9,91 | -0,60% | 1.615,00 |
| 30.01.2026 | 10,45 | 10,45 | 9,97 | 9,97 | -5,90% | 3.785,00 |
| 29.01.2026 | 10,44 | 10,59 | 10,44 | 10,59 | 1,83% | 2.472,00 |
| 28.01.2026 | 10,53 | 10,53 | 10,30 | 10,40 | -0,76% | - |
| 27.01.2026 | 10,42 | 10,50 | 10,36 | 10,48 | 1,26% | 1.148,00 |
| 26.01.2026 | 10,43 | 10,49 | 10,35 | 10,35 | 0,29% | 2.887,00 |
| 23.01.2026 | 10,22 | 10,32 | 10,22 | 10,32 | 0,98% | 145,00 |
| 22.01.2026 | 10,24 | 10,29 | 10,13 | 10,22 | -0,20% | 2.939,00 |
| 21.01.2026 | 9,86 | 10,24 | 9,86 | 10,24 | 4,12% | 2.328,00 |
| 20.01.2026 | 9,82 | 9,87 | 9,82 | 9,84 | 1,24% | 217,00 |
| 19.01.2026 | 9,73 | 9,73 | 9,72 | 9,72 | -1,87% | 190,00 |
| 16.01.2026 | 9,81 | 9,92 | 9,81 | 9,90 | 1,12% | 1.495,00 |
| 15.01.2026 | 9,74 | 9,79 | 9,72 | 9,79 | 1,08% | 157,00 |
| 14.01.2026 | 9,61 | 9,69 | 9,55 | 9,69 | 0,94% | 1.693,00 |
| 13.01.2026 | 9,72 | 9,72 | 9,58 | 9,60 | -1,13% | 2.895,00 |
| 12.01.2026 | 9,45 | 9,90 | 9,35 | 9,71 | 5,09% | 9.213,00 |
| 09.01.2026 | 9,22 | 9,34 | 9,22 | 9,24 | 2,61% | 3.799,00 |
| 08.01.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -0,61% | 500,00 |
| 07.01.2026 | 8,99 | 9,10 | 8,99 | 9,06 | 0,50% | 10.769,00 |