1,240€
13,76%
Echtzeit-Aktienkurs Solutiance AG
Bid:
Ask:
Aktienkurse zur Solutiance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 1,16 | 1,23 | 1,07 | 1,22 | 11,93% | - |
| 31.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 250,00 |
| 30.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 250,00 |
| 29.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 28.07.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 4,76% | 700,00 |
| 27.07.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 2,94% | 6.204,00 |
| 24.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 23.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 22.07.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -2,86% | 3.305,00 |
| 21.07.2026 | 1,05 | 1,05 | 1,03 | 1,05 | -2,78% | 9.945,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 223,00 |
| 17.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 16.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.07.2026 | 1,08 | 1,08 | 1,01 | 1,08 | 2,86% | 5.751,00 |
| 14.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 4.000,00 |
| 13.07.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -5,22% | 5.002,00 |
| 10.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 5.000,00 |
| 08.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 06.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -3,36% | 155,00 |
| 03.07.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | 55,00 |
| 02.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 01.07.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 4,39% | 4.650,00 |
| 30.06.2026 | 1,10 | 1,17 | 1,10 | 1,14 | 3,64% | 19.143,00 |
| 29.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 26.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 25.06.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -3,45% | 2.000,00 |
| 24.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 750,00 |
| 23.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 22.06.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 1.529,00 |
| 19.06.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -1,69% | 1.351,00 |
| 18.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 17.06.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 4,35% | 2.088,00 |
| 16.06.2026 | 1,20 | 1,20 | 1,13 | 1,15 | 0,00% | 12.255,00 |
| 15.06.2026 | 1,23 | 1,23 | 1,15 | 1,15 | -0,86% | 1.701,00 |
| 12.06.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -7,20% | 17.008,00 |
| 11.06.2026 | 1,25 | 1,28 | 1,23 | 1,25 | -3,10% | 20,00 |
| 10.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 09.06.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,00% | 15,00 |
| 08.06.2026 | 1,32 | 1,38 | 1,27 | 1,29 | -2,27% | 3.304,00 |
| 05.06.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 3,13% | 2.440,00 |
| 04.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 03.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1.500,00 |
| 01.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 29.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 28.05.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | 3.853,00 |
| 27.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | 545,00 |
| 26.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 21.05.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | 2.810,00 |
| 20.05.2026 | 1,27 | 1,28 | 1,26 | 1,28 | -0,78% | 30.062,00 |
| 19.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 18.05.2026 | 1,30 | 1,30 | 1,22 | 1,28 | 0,00% | 24.939,00 |
| 15.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,00% | 4.984,00 |
| 14.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 13.05.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | 10.000,00 |
| 12.05.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -3,70% | 40.043,00 |
| 11.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 08.05.2026 | 1,38 | 1,38 | 1,35 | 1,35 | 0,00% | 35.000,00 |
| 07.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 73,00 |
| 06.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 3,76% | 34.493,00 |
| 05.05.2026 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | 45.501,00 |
| 04.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 30.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 29.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 27.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 24.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 23.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 22.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 21.04.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 2,96% | 7.148,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 5.000,00 |
| 17.04.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | 2.671,00 |
| 16.04.2026 | 1,33 | 1,37 | 1,31 | 1,33 | 0,76% | 23.197,00 |
| 15.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | -2,22% | 9.300,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 08.04.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | 3.888,00 |
| 07.04.2026 | 1,30 | 1,37 | 1,30 | 1,37 | -0,72% | 2.100,00 |
| 02.04.2026 | 1,39 | 1,39 | 1,34 | 1,38 | -0,72% | 386,00 |
| 01.04.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | 692,00 |
| 31.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 1.500,00 |
| 30.03.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -3,42% | 2.000,00 |
| 27.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 26.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 24.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 23.03.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | 5.320,00 |
| 20.03.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -2,01% | 1.568,00 |
| 19.03.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | 1.300,00 |
| 18.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 17.03.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 1.500,00 |
| 16.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 13.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 12.03.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,00% | 1.002,00 |