11,460€
-1,80%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 12,36 | 12,49 | 12,22 | 12,43 | -0,32% | 84,00 |
| 06.03.2026 | 12,84 | 12,85 | 12,41 | 12,47 | -0,95% | 270,00 |
| 05.03.2026 | 12,71 | 12,87 | 12,54 | 12,59 | -0,79% | 390,00 |
| 04.03.2026 | 12,74 | 12,87 | 12,67 | 12,69 | -0,47% | - |
| 03.03.2026 | 12,59 | 12,78 | 12,53 | 12,75 | 1,11% | - |
| 02.03.2026 | 12,21 | 12,67 | 12,14 | 12,61 | 3,02% | 384,00 |
| 27.02.2026 | 12,84 | 12,86 | 12,20 | 12,24 | -4,82% | 416,00 |
| 26.02.2026 | 12,81 | 12,94 | 12,69 | 12,86 | 0,23% | 51,00 |
| 25.02.2026 | 12,42 | 12,84 | 12,27 | 12,83 | 0,55% | 444,00 |
| 24.02.2026 | 12,26 | 12,83 | 12,19 | 12,76 | 4,16% | 625,00 |
| 23.02.2026 | 12,56 | 12,66 | 12,21 | 12,25 | -3,01% | 2.128,00 |
| 20.02.2026 | 12,64 | 12,81 | 12,37 | 12,63 | 0,16% | 676,00 |
| 19.02.2026 | 12,70 | 12,76 | 12,36 | 12,61 | -0,86% | 1.212,00 |
| 18.02.2026 | 12,76 | 12,82 | 12,59 | 12,72 | 0,55% | - |
| 17.02.2026 | 12,65 | 12,84 | 12,59 | 12,65 | -0,04% | 350,00 |
| 16.02.2026 | 12,64 | 12,66 | 12,63 | 12,66 | 0,12% | 14,00 |
| 13.02.2026 | 12,69 | 12,79 | 12,57 | 12,64 | -0,32% | - |
| 12.02.2026 | 12,69 | 12,78 | 12,44 | 12,68 | -0,08% | 510,00 |
| 11.02.2026 | 12,78 | 12,88 | 12,60 | 12,69 | -0,94% | - |
| 10.02.2026 | 12,83 | 12,85 | 12,73 | 12,81 | -0,16% | 161,00 |
| 09.02.2026 | 12,87 | 12,87 | 12,65 | 12,83 | -0,62% | 130,00 |
| 06.02.2026 | 12,75 | 12,93 | 12,66 | 12,91 | 1,22% | 14,00 |
| 05.02.2026 | 12,87 | 12,87 | 12,60 | 12,76 | -0,74% | 200,00 |
| 04.02.2026 | 12,45 | 12,88 | 12,44 | 12,85 | 3,13% | - |
| 03.02.2026 | 12,67 | 12,71 | 12,34 | 12,46 | -1,89% | 192,00 |
| 02.02.2026 | 12,61 | 12,75 | 12,46 | 12,70 | 0,20% | 147,00 |
| 30.01.2026 | 12,54 | 12,68 | 12,44 | 12,68 | 1,40% | 452,00 |
| 29.01.2026 | 12,42 | 12,53 | 12,35 | 12,50 | 0,32% | 30,00 |
| 28.01.2026 | 12,56 | 12,67 | 12,44 | 12,46 | -0,40% | - |
| 27.01.2026 | 12,60 | 12,71 | 12,48 | 12,51 | -0,64% | 20.547,00 |
| 26.01.2026 | 12,73 | 12,77 | 12,47 | 12,59 | -1,33% | - |
| 23.01.2026 | 13,02 | 13,03 | 12,76 | 12,76 | -1,77% | 1.308,00 |
| 22.01.2026 | 13,14 | 13,19 | 12,99 | 12,99 | -1,22% | 4.940,00 |
| 21.01.2026 | 12,95 | 13,15 | 12,92 | 13,15 | 1,54% | 237,00 |
| 20.01.2026 | 13,06 | 13,07 | 12,88 | 12,95 | -1,45% | - |
| 19.01.2026 | 13,14 | 13,19 | 13,13 | 13,14 | -0,76% | 342,00 |
| 16.01.2026 | 13,40 | 13,41 | 13,20 | 13,24 | -1,23% | 826,00 |
| 15.01.2026 | 13,18 | 13,43 | 13,17 | 13,41 | 1,78% | 494,00 |
| 14.01.2026 | 12,95 | 13,19 | 12,93 | 13,17 | 1,15% | 15,00 |
| 13.01.2026 | 13,12 | 13,14 | 12,97 | 13,02 | -0,69% | - |
| 12.01.2026 | 13,27 | 13,30 | 13,08 | 13,11 | -1,50% | - |
| 09.01.2026 | 13,32 | 13,46 | 13,29 | 13,31 | 0,00% | 60,00 |
| 08.01.2026 | 12,93 | 13,40 | 12,93 | 13,31 | 2,86% | - |
| 07.01.2026 | 13,19 | 13,21 | 12,89 | 12,94 | -1,97% | 518,00 |
| 06.01.2026 | 13,23 | 13,28 | 13,12 | 13,20 | -0,45% | 290,00 |
| 05.01.2026 | 13,19 | 13,33 | 13,17 | 13,26 | 0,76% | - |
| 02.01.2026 | 13,17 | 13,31 | 13,07 | 13,16 | 1,27% | 348,00 |
| 30.12.2025 | 12,98 | 13,01 | 12,98 | 13,00 | 0,04% | - |
| 29.12.2025 | 13,13 | 13,22 | 12,99 | 12,99 | 0,85% | 171,00 |
| 23.12.2025 | 12,98 | 13,07 | 12,85 | 12,88 | -0,85% | - |
| 22.12.2025 | 13,08 | 13,08 | 12,95 | 12,99 | -0,84% | - |
| 19.12.2025 | 13,28 | 13,30 | 13,04 | 13,10 | -1,32% | - |
| 18.12.2025 | 13,24 | 13,34 | 13,18 | 13,28 | -0,08% | - |
| 17.12.2025 | 13,28 | 13,33 | 13,22 | 13,29 | 0,49% | - |
| 16.12.2025 | 13,18 | 13,29 | 13,15 | 13,22 | -0,38% | - |
| 15.12.2025 | 13,38 | 13,42 | 13,10 | 13,27 | -0,60% | 152,00 |
| 12.12.2025 | 13,28 | 13,49 | 13,23 | 13,35 | -2,48% | - |
| 11.12.2025 | 13,71 | 13,81 | 13,65 | 13,69 | -0,94% | 116,00 |
| 10.12.2025 | 13,83 | 13,89 | 13,79 | 13,82 | -0,14% | - |
| 09.12.2025 | 13,76 | 13,88 | 13,74 | 13,84 | 0,36% | 44,00 |
| 08.12.2025 | 13,79 | 13,86 | 13,73 | 13,79 | 0,07% | 42,00 |
| 05.12.2025 | 13,77 | 13,83 | 13,73 | 13,78 | 0,07% | 41,00 |