1,860€
3,33%
Echtzeit-Aktienkurs Solutiance AG
Bid:
Ask:
Aktienkurse zur Solutiance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 1,77 | 2,47 | 1,77 | 1,89 | 1,34% | - |
| 06.02.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 05.02.2025 | 1,87 | 1,89 | 1,86 | 1,86 | 0,00% | - |
| 04.02.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 1,09% | - |
| 03.02.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -1,08% | 1.750,00 |
| 31.01.2025 | 1,87 | 1,92 | 1,86 | 1,86 | 0,27% | - |
| 30.01.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 0,00% | - |
| 29.01.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 0,00% | - |
| 28.01.2025 | 1,86 | 1,89 | 1,80 | 1,86 | 0,00% | 2.950,00 |
| 27.01.2025 | 1,90 | 2,30 | 1,86 | 1,86 | -2,37% | - |
| 24.01.2025 | 1,80 | 1,91 | 1,80 | 1,90 | 0,00% | - |
| 23.01.2025 | 1,81 | 1,96 | 1,81 | 1,90 | -0,78% | - |
| 22.01.2025 | 1,93 | 2,39 | 1,92 | 1,92 | -0,78% | - |
| 21.01.2025 | 1,94 | 1,99 | 1,93 | 1,93 | -0,77% | - |
| 20.01.2025 | 1,94 | 1,99 | 1,94 | 1,95 | -0,26% | - |
| 17.01.2025 | 1,94 | 2,00 | 1,94 | 1,95 | 0,26% | - |
| 16.01.2025 | 1,97 | 2,01 | 1,92 | 1,95 | 0,26% | - |
| 15.01.2025 | 1,97 | 2,01 | 1,94 | 1,94 | -0,26% | - |
| 14.01.2025 | 1,97 | 2,89 | 1,95 | 1,95 | -1,27% | - |
| 13.01.2025 | 1,97 | 2,01 | 1,97 | 1,97 | 0,25% | - |
| 10.01.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 09.01.2025 | 1,97 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 08.01.2025 | 1,99 | 2,02 | 1,98 | 1,98 | -1,00% | - |
| 07.01.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,25% | - |
| 06.01.2025 | 1,99 | 2,02 | 1,99 | 1,99 | -3,40% | - |
| 03.01.2025 | 2,07 | 2,07 | 2,01 | 2,06 | 0,00% | - |
| 02.01.2025 | 2,02 | 2,07 | 2,01 | 2,06 | 3,78% | - |
| 30.12.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -2,70% | - |
| 27.12.2024 | 2,01 | 2,05 | 2,01 | 2,04 | 2,26% | - |
| 23.12.2024 | 2,01 | 2,01 | 1,97 | 2,00 | -0,25% | - |
| 20.12.2024 | 1,92 | 2,01 | 1,92 | 2,00 | -0,25% | - |
| 19.12.2024 | 1,91 | 2,02 | 1,91 | 2,01 | 0,00% | - |
| 18.12.2024 | 1,91 | 2,02 | 1,91 | 2,01 | 1,01% | - |
| 17.12.2024 | 1,93 | 2,03 | 1,93 | 1,99 | -1,49% | - |
| 16.12.2024 | 1,98 | 2,05 | 1,98 | 2,02 | 1,77% | - |
| 13.12.2024 | 1,90 | 2,10 | 1,90 | 1,98 | 4,21% | - |
| 12.12.2024 | 2,00 | 2,11 | 1,80 | 1,90 | -9,52% | - |
| 11.12.2024 | 2,08 | 2,15 | 2,08 | 2,10 | -3,67% | - |
| 10.12.2024 | 2,04 | 2,18 | 2,04 | 2,18 | 2,35% | - |
| 09.12.2024 | 2,12 | 2,16 | 2,08 | 2,13 | 0,95% | - |
| 06.12.2024 | 1,98 | 2,12 | 1,98 | 2,11 | 1,44% | - |
| 05.12.2024 | 2,04 | 2,13 | 2,04 | 2,08 | -2,80% | - |
| 04.12.2024 | 2,12 | 2,23 | 2,08 | 2,14 | -3,17% | - |
| 03.12.2024 | 2,21 | 2,23 | 2,18 | 2,21 | 0,00% | - |
| 02.12.2024 | 2,08 | 2,22 | 2,08 | 2,21 | 1,38% | - |
| 29.11.2024 | 2,12 | 2,22 | 2,12 | 2,18 | -1,80% | - |
| 28.11.2024 | 2,18 | 2,23 | 2,18 | 2,22 | 1,83% | - |
| 27.11.2024 | 2,18 | 2,23 | 2,18 | 2,18 | 0,00% | - |
| 26.11.2024 | 2,12 | 2,23 | 2,12 | 2,18 | -1,80% | - |
| 25.11.2024 | 2,23 | 2,23 | 2,19 | 2,22 | -1,33% | - |
| 22.11.2024 | 2,18 | 2,28 | 2,18 | 2,25 | 3,21% | - |
| 21.11.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 20.11.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | - |
| 19.11.2024 | 2,14 | 2,23 | 2,14 | 2,18 | -2,68% | - |
| 18.11.2024 | 2,24 | 2,29 | 2,17 | 2,24 | -1,75% | - |
| 15.11.2024 | 2,26 | 2,29 | 2,20 | 2,28 | 0,88% | - |
| 14.11.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 1,35% | - |
| 13.11.2024 | 2,28 | 2,53 | 2,23 | 2,23 | -0,45% | - |
| 12.11.2024 | 2,31 | 2,53 | 2,21 | 2,24 | -1,75% | - |
| 11.11.2024 | 2,22 | 2,53 | 2,22 | 2,28 | -1,30% | - |
| 08.11.2024 | 2,36 | 2,36 | 2,31 | 2,31 | -0,43% | - |
| 07.11.2024 | 2,37 | 2,37 | 2,32 | 2,32 | -0,85% | - |
| 06.11.2024 | 2,30 | 2,37 | 2,30 | 2,34 | 1,30% | - |
| 05.11.2024 | 2,28 | 2,38 | 2,28 | 2,31 | -2,94% | - |
| 04.11.2024 | 2,34 | 2,89 | 2,32 | 2,38 | -2,46% | - |
| 01.11.2024 | 2,52 | 2,52 | 2,43 | 2,44 | -3,17% | - |
| 31.10.2024 | 2,24 | 2,52 | 2,24 | 2,52 | 7,69% | - |
| 30.10.2024 | 2,24 | 2,34 | 2,24 | 2,34 | 0,00% | - |
| 29.10.2024 | 2,32 | 2,51 | 2,27 | 2,34 | -1,68% | - |
| 28.10.2024 | 2,49 | 2,49 | 2,16 | 2,38 | -4,03% | - |
| 25.10.2024 | 2,42 | 2,49 | 2,42 | 2,48 | 0,40% | - |
| 24.10.2024 | 2,47 | 2,48 | 2,45 | 2,47 | 0,00% | - |
| 23.10.2024 | 2,42 | 2,50 | 2,42 | 2,47 | -0,40% | - |
| 22.10.2024 | 2,51 | 2,51 | 2,46 | 2,48 | -0,80% | - |
| 21.10.2024 | 2,54 | 2,54 | 2,45 | 2,50 | -1,19% | - |
| 18.10.2024 | 2,51 | 2,55 | 2,45 | 2,53 | 1,20% | - |
| 17.10.2024 | 2,48 | 2,51 | 2,43 | 2,50 | 1,21% | - |
| 16.10.2024 | 2,48 | 2,50 | 2,43 | 2,47 | -0,40% | - |
| 15.10.2024 | 2,48 | 2,48 | 2,43 | 2,48 | 0,00% | - |
| 14.10.2024 | 2,54 | 2,56 | 2,38 | 2,48 | -2,75% | - |
| 11.10.2024 | 2,48 | 2,73 | 2,43 | 2,55 | 2,00% | - |
| 10.10.2024 | 2,35 | 2,62 | 2,35 | 2,50 | 4,17% | - |
| 09.10.2024 | 2,36 | 2,40 | 2,35 | 2,40 | 1,69% | - |
| 08.10.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | - |
| 07.10.2024 | 2,12 | 2,38 | 2,12 | 2,28 | 3,64% | 480,00 |
| 04.10.2024 | 2,20 | 2,27 | 2,10 | 2,20 | -1,79% | - |
| 03.10.2024 | 2,32 | 2,32 | 2,20 | 2,24 | -3,45% | - |
| 02.10.2024 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 01.10.2024 | 2,18 | 2,32 | 2,18 | 2,32 | 2,20% | - |
| 30.09.2024 | 2,18 | 2,28 | 2,18 | 2,27 | -0,44% | - |
| 27.09.2024 | 2,20 | 2,33 | 2,20 | 2,28 | -0,87% | - |
| 26.09.2024 | 2,28 | 2,34 | 2,27 | 2,30 | 1,32% | - |
| 25.09.2024 | 2,28 | 2,32 | 2,27 | 2,27 | 0,00% | - |
| 24.09.2024 | 2,30 | 2,32 | 2,27 | 2,27 | -1,30% | - |
| 23.09.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 1,32% | - |
| 20.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 19.09.2024 | 2,28 | 2,34 | 2,27 | 2,27 | -2,58% | - |
| 18.09.2024 | 2,28 | 2,35 | 2,27 | 2,33 | -0,43% | - |
| 17.09.2024 | 2,28 | 2,35 | 2,27 | 2,34 | 2,63% | - |
| 16.09.2024 | 2,34 | 2,34 | 2,27 | 2,28 | -2,56% | - |