10,500€
-1,04%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,62 | 10,62 | 10,48 | 10,50 | -1,04% | 180,00 |
| 11.11.2026 | 10,57 | 10,69 | 10,55 | 10,61 | 0,47% | - |
| 10.11.2026 | 10,56 | 10,61 | 10,42 | 10,56 | 0,09% | 32,00 |
| 09.11.2026 | 10,62 | 10,66 | 10,50 | 10,55 | -0,47% | - |
| 06.11.2026 | 10,69 | 10,88 | 10,58 | 10,60 | -1,81% | 14,00 |
| 05.11.2026 | 10,82 | 11,06 | 10,47 | 10,80 | -0,69% | 32,00 |
| 04.11.2026 | 10,52 | 11,12 | 10,49 | 10,87 | 2,84% | - |
| 03.11.2026 | 10,54 | 10,57 | 10,42 | 10,57 | 0,19% | 600,00 |
| 02.11.2026 | 10,40 | 10,60 | 10,34 | 10,55 | 1,15% | 17,00 |
| 30.10.2026 | 10,52 | 10,55 | 10,34 | 10,43 | 0,00% | 50,00 |
| 29.10.2026 | 10,37 | 10,58 | 10,36 | 10,43 | 2,66% | 26,00 |
| 28.10.2026 | 10,37 | 10,38 | 10,16 | 10,16 | -0,29% | 345,00 |
| 27.10.2026 | 10,05 | 10,40 | 10,05 | 10,19 | 0,76% | - |
| 26.10.2026 | 9,97 | 10,11 | 9,88 | 10,11 | 0,50% | 800,00 |
| 23.10.2026 | 10,04 | 10,07 | 9,89 | 10,06 | -0,35% | 1.350,00 |
| 22.10.2026 | 9,77 | 10,11 | 9,76 | 10,10 | 1,37% | 60,00 |
| 21.10.2026 | 9,92 | 9,99 | 9,76 | 9,96 | -0,51% | 432,00 |
| 20.10.2026 | 9,94 | 10,03 | 9,87 | 10,01 | 0,53% | 156,00 |
| 19.10.2026 | 10,15 | 10,19 | 9,94 | 9,96 | -1,12% | 171,00 |
| 16.10.2026 | 10,29 | 10,31 | 10,07 | 10,07 | -2,39% | 184,00 |
| 15.10.2026 | 10,30 | 10,33 | 10,29 | 10,32 | 1,96% | - |
| 14.10.2026 | 10,19 | 10,27 | 10,11 | 10,12 | -0,37% | 15,00 |
| 13.10.2026 | 10,21 | 10,26 | 10,13 | 10,16 | -0,39% | 1.976,00 |
| 12.10.2026 | 10,15 | 10,30 | 10,14 | 10,20 | -0,10% | - |
| 09.10.2026 | 10,24 | 10,31 | 10,14 | 10,21 | -0,78% | 14,00 |
| 08.10.2026 | 10,20 | 10,31 | 10,16 | 10,29 | -0,10% | - |
| 07.10.2026 | 10,17 | 10,30 | 10,05 | 10,30 | -0,10% | - |
| 06.10.2026 | 10,20 | 10,34 | 10,14 | 10,31 | -0,29% | 713,00 |
| 05.10.2026 | 10,33 | 10,40 | 10,19 | 10,34 | -0,48% | 32,00 |
| 02.10.2026 | 10,39 | 10,44 | 10,20 | 10,39 | 0,87% | 2.784,00 |
| 01.10.2026 | 10,26 | 10,39 | 10,21 | 10,30 | 0,68% | 1.479,00 |
| 30.09.2026 | 10,33 | 10,35 | 10,23 | 10,23 | -1,25% | - |
| 29.09.2026 | 10,25 | 10,44 | 10,24 | 10,36 | 1,37% | 76,00 |
| 28.09.2026 | 10,31 | 10,35 | 10,15 | 10,22 | -0,29% | 222,00 |
| 25.09.2026 | 10,28 | 10,31 | 10,16 | 10,25 | -0,97% | 2.955,00 |
| 24.09.2026 | 10,36 | 10,39 | 10,25 | 10,35 | -0,19% | - |
| 23.09.2026 | 10,46 | 10,49 | 10,33 | 10,37 | -0,86% | 100,00 |
| 22.09.2026 | 10,49 | 10,53 | 10,41 | 10,46 | -0,48% | 30,00 |
| 21.09.2026 | 10,46 | 10,52 | 10,44 | 10,51 | 0,19% | 26,00 |
| 18.09.2026 | 10,69 | 10,70 | 10,45 | 10,49 | -2,78% | 280,00 |
| 17.09.2026 | 10,51 | 10,80 | 10,49 | 10,79 | 1,94% | 2.700,00 |
| 16.09.2026 | 10,45 | 10,61 | 10,43 | 10,59 | 0,52% | - |
| 15.09.2026 | 10,49 | 10,58 | 10,40 | 10,53 | -0,19% | 30,00 |
| 14.09.2026 | 10,48 | 10,65 | 10,44 | 10,55 | -0,47% | 14,00 |
| 11.09.2026 | 10,35 | 10,61 | 10,33 | 10,60 | -0,66% | 7.540,00 |
| 10.09.2026 | 10,68 | 10,74 | 10,62 | 10,67 | -0,84% | 1.450,00 |
| 09.09.2026 | 10,71 | 10,83 | 10,64 | 10,76 | 0,19% | 21.600,00 |
| 08.09.2026 | 10,79 | 10,85 | 10,70 | 10,74 | -0,60% | 6.684,00 |
| 07.09.2026 | 10,82 | 10,83 | 10,79 | 10,81 | -1,23% | 1.923,00 |
| 04.09.2026 | 10,88 | 10,96 | 10,81 | 10,94 | 0,46% | 872,00 |
| 03.09.2026 | 10,95 | 11,03 | 10,77 | 10,89 | -0,91% | 596,00 |
| 02.09.2026 | 10,91 | 11,03 | 10,89 | 10,99 | 0,37% | - |
| 01.09.2026 | 11,01 | 11,07 | 10,92 | 10,95 | -0,54% | 10,00 |
| 31.08.2026 | 10,79 | 11,07 | 10,78 | 11,01 | 1,19% | 26,00 |
| 28.08.2026 | 10,73 | 10,90 | 10,72 | 10,88 | 0,93% | 2.927,00 |
| 27.08.2026 | 10,73 | 10,79 | 10,62 | 10,78 | 0,28% | 225,00 |
| 26.08.2026 | 10,79 | 10,87 | 10,71 | 10,75 | -1,19% | - |
| 25.08.2026 | 10,91 | 10,92 | 10,78 | 10,88 | 0,28% | 8.092,00 |
| 24.08.2026 | 10,81 | 10,96 | 10,77 | 10,85 | 0,00% | 278,00 |
| 21.08.2026 | 10,76 | 10,86 | 10,69 | 10,85 | 0,09% | 45,00 |
| 20.08.2026 | 10,90 | 10,90 | 10,76 | 10,84 | -0,37% | 36,00 |
| 19.08.2026 | 10,90 | 10,98 | 10,85 | 10,88 | -16,95% | 7.286,00 |
| 05.05.2026 | 13,66 | 13,67 | 12,74 | 13,10 | -3,99% | 520,00 |
| 04.05.2026 | 13,50 | 13,65 | 13,44 | 13,65 | 1,53% | - |
| 30.04.2026 | 13,41 | 13,64 | 13,31 | 13,44 | 0,45% | - |
| 29.04.2026 | 13,32 | 13,42 | 13,19 | 13,38 | 0,60% | 14,00 |
| 28.04.2026 | 13,19 | 13,40 | 13,19 | 13,30 | 0,76% | - |
| 27.04.2026 | 13,40 | 13,41 | 13,13 | 13,20 | -1,64% | - |
| 24.04.2026 | 13,17 | 13,42 | 13,13 | 13,42 | 1,98% | - |
| 23.04.2026 | 13,49 | 13,54 | 13,10 | 13,16 | -2,66% | 232,00 |
| 22.04.2026 | 13,31 | 13,58 | 13,31 | 13,52 | 1,39% | 175,00 |
| 21.04.2026 | 13,60 | 13,69 | 13,32 | 13,34 | -1,95% | 759,00 |
| 20.04.2026 | 13,69 | 13,79 | 13,59 | 13,60 | -0,80% | 606,00 |
| 17.04.2026 | 13,57 | 13,84 | 13,50 | 13,71 | 0,96% | 2.568,00 |
| 16.04.2026 | 13,67 | 13,71 | 13,51 | 13,58 | -0,73% | 1.008,00 |
| 15.04.2026 | 13,42 | 13,68 | 13,41 | 13,68 | 1,94% | - |
| 14.04.2026 | 13,09 | 13,43 | 13,05 | 13,42 | 2,44% | 4.552,00 |
| 13.04.2026 | 12,84 | 13,15 | 12,71 | 13,10 | 2,10% | - |
| 10.04.2026 | 12,73 | 12,94 | 12,67 | 12,83 | 0,94% | - |
| 09.04.2026 | 12,68 | 12,72 | 12,53 | 12,71 | 0,24% | - |
| 08.04.2026 | 12,77 | 12,85 | 12,59 | 12,68 | 0,32% | 87,00 |
| 07.04.2026 | 12,77 | 12,77 | 12,58 | 12,64 | -0,16% | 29,00 |
| 02.04.2026 | 12,29 | 12,68 | 12,22 | 12,66 | 2,76% | - |
| 01.04.2026 | 12,36 | 12,41 | 12,07 | 12,32 | -0,52% | 5.800,00 |
| 31.03.2026 | 12,31 | 12,47 | 12,19 | 12,39 | 1,10% | 30,00 |
| 30.03.2026 | 12,09 | 12,31 | 12,08 | 12,25 | 1,24% | 537,00 |
| 27.03.2026 | 12,27 | 12,35 | 12,06 | 12,10 | -1,47% | - |
| 26.03.2026 | 12,36 | 12,53 | 12,26 | 12,28 | -0,65% | - |
| 25.03.2026 | 12,20 | 12,44 | 12,19 | 12,36 | 1,39% | 1.001,00 |
| 24.03.2026 | 12,43 | 12,49 | 12,17 | 12,19 | -1,69% | 260,00 |
| 23.03.2026 | 12,10 | 12,47 | 12,07 | 12,40 | 1,93% | 14,00 |
| 20.03.2026 | 12,39 | 12,50 | 12,16 | 12,17 | -1,66% | - |
| 19.03.2026 | 12,46 | 12,51 | 12,33 | 12,37 | -0,64% | - |
| 18.03.2026 | 12,39 | 12,59 | 12,39 | 12,45 | 0,48% | - |
| 17.03.2026 | 12,12 | 12,49 | 12,08 | 12,39 | 2,48% | - |
| 16.03.2026 | 12,14 | 12,26 | 12,00 | 12,09 | -0,25% | 367,00 |
| 13.03.2026 | 12,06 | 12,37 | 12,03 | 12,12 | -1,94% | - |
| 12.03.2026 | 12,56 | 12,62 | 12,36 | 12,36 | -2,06% | 1.400,00 |
| 11.03.2026 | 12,68 | 12,80 | 12,47 | 12,62 | -0,71% | - |
| 10.03.2026 | 12,43 | 12,81 | 12,41 | 12,71 | 2,25% | - |