13,795€
-0,79%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,83 | 13,84 | 13,78 | 13,81 | -0,72% | - |
| 03.07.2025 | 13,66 | 13,93 | 13,63 | 13,91 | 1,98% | 1.072,00 |
| 02.07.2025 | 13,76 | 13,82 | 13,64 | 13,64 | -0,66% | 50,00 |
| 01.07.2025 | 13,71 | 13,80 | 13,64 | 13,73 | -0,04% | 56,00 |
| 30.06.2025 | 13,81 | 13,90 | 13,71 | 13,73 | -0,11% | 75,00 |
| 27.06.2025 | 13,79 | 13,90 | 13,69 | 13,75 | 0,11% | - |
| 26.06.2025 | 13,68 | 13,87 | 13,66 | 13,73 | 0,33% | - |
| 25.06.2025 | 13,89 | 13,92 | 13,61 | 13,69 | -1,30% | - |
| 24.06.2025 | 13,85 | 14,00 | 13,67 | 13,87 | 0,62% | - |
| 23.06.2025 | 14,02 | 14,13 | 13,70 | 13,78 | -1,85% | 10,00 |
| 20.06.2025 | 14,03 | 14,18 | 14,01 | 14,04 | 0,47% | - |
| 19.06.2025 | 14,12 | 14,12 | 13,98 | 13,98 | -1,13% | - |
| 18.06.2025 | 14,12 | 14,20 | 14,08 | 14,14 | 0,14% | 99,00 |
| 17.06.2025 | 13,96 | 14,18 | 13,89 | 14,12 | 0,71% | 72,00 |
| 16.06.2025 | 14,14 | 14,28 | 14,02 | 14,02 | -0,60% | 1.369,00 |
| 13.06.2025 | 14,11 | 14,37 | 14,08 | 14,10 | -3,49% | 400,00 |
| 12.06.2025 | 14,69 | 14,73 | 14,52 | 14,61 | -1,32% | - |
| 11.06.2025 | 14,85 | 14,93 | 14,77 | 14,81 | -0,37% | 22,00 |
| 10.06.2025 | 14,79 | 14,92 | 14,70 | 14,86 | 0,27% | 55,00 |
| 09.06.2025 | 14,75 | 15,08 | 14,75 | 14,82 | 0,20% | 608,00 |
| 06.06.2025 | 14,71 | 14,82 | 14,66 | 14,79 | 1,20% | 15,00 |
| 05.06.2025 | 14,65 | 14,69 | 14,50 | 14,62 | -0,31% | 101,00 |
| 04.06.2025 | 14,75 | 14,76 | 14,64 | 14,66 | -0,48% | - |
| 03.06.2025 | 14,57 | 14,76 | 14,46 | 14,73 | 1,27% | 123,00 |
| 02.06.2025 | 14,67 | 14,81 | 14,52 | 14,55 | -1,79% | 353,00 |
| 30.05.2025 | 14,80 | 14,82 | 14,70 | 14,81 | 0,71% | 74,00 |
| 29.05.2025 | 14,96 | 14,96 | 14,65 | 14,71 | -0,17% | 1,00 |
| 28.05.2025 | 14,73 | 14,85 | 14,67 | 14,73 | 0,10% | - |
| 27.05.2025 | 14,48 | 14,73 | 14,46 | 14,72 | 0,86% | 35,00 |
| 26.05.2025 | 14,51 | 14,67 | 14,50 | 14,59 | 1,18% | 377,00 |
| 23.05.2025 | 14,39 | 14,51 | 14,18 | 14,42 | -0,31% | - |
| 22.05.2025 | 14,42 | 14,57 | 14,37 | 14,47 | 0,14% | - |
| 21.05.2025 | 14,74 | 14,77 | 14,38 | 14,45 | -2,73% | - |
| 20.05.2025 | 14,86 | 14,94 | 14,82 | 14,85 | -0,47% | - |
| 19.05.2025 | 14,71 | 14,94 | 14,55 | 14,92 | 0,54% | 35,00 |
| 16.05.2025 | 14,61 | 14,87 | 14,60 | 14,84 | 1,37% | - |
| 15.05.2025 | 14,56 | 14,77 | 14,51 | 14,64 | -0,34% | 2,00 |
| 14.05.2025 | 14,63 | 14,72 | 14,52 | 14,69 | 0,44% | - |
| 13.05.2025 | 14,49 | 14,75 | 14,41 | 14,63 | 0,58% | - |
| 12.05.2025 | 14,23 | 14,96 | 14,22 | 14,54 | 3,60% | 5.361,00 |
| 09.05.2025 | 13,91 | 14,08 | 13,85 | 14,04 | 0,86% | - |
| 08.05.2025 | 13,75 | 13,97 | 13,55 | 13,92 | 1,72% | 301,00 |
| 07.05.2025 | 13,72 | 13,81 | 13,61 | 13,68 | 0,11% | 506,00 |
| 06.05.2025 | 13,55 | 13,72 | 13,41 | 13,67 | 0,55% | 100,00 |
| 05.05.2025 | 13,73 | 13,77 | 13,53 | 13,59 | -1,77% | - |
| 02.05.2025 | 13,52 | 13,85 | 13,42 | 13,84 | 0,95% | 97,00 |
| 30.04.2025 | 13,78 | 13,84 | 13,41 | 13,71 | -0,44% | 128,00 |
| 29.04.2025 | 13,86 | 13,93 | 13,63 | 13,77 | -0,40% | 25,00 |
| 28.04.2025 | 13,73 | 13,93 | 13,73 | 13,82 | 0,04% | 292,00 |
| 25.04.2025 | 13,86 | 13,90 | 13,61 | 13,82 | 0,25% | 45,00 |
| 24.04.2025 | 13,65 | 13,90 | 13,55 | 13,78 | 0,47% | 1.220,00 |
| 23.04.2025 | 13,68 | 13,94 | 13,49 | 13,72 | 2,01% | 2.174,00 |
| 22.04.2025 | 13,07 | 13,50 | 13,07 | 13,45 | -1,25% | 222,00 |
| 17.04.2025 | 13,44 | 13,72 | 13,11 | 13,62 | 2,48% | 16,00 |
| 16.04.2025 | 13,20 | 13,38 | 13,17 | 13,29 | -0,86% | - |
| 15.04.2025 | 13,05 | 13,43 | 13,03 | 13,40 | 2,21% | 7,00 |
| 14.04.2025 | 12,92 | 13,21 | 12,85 | 13,11 | 1,55% | 1.013,00 |
| 11.04.2025 | 12,97 | 13,02 | 12,56 | 12,91 | -0,15% | - |
| 10.04.2025 | 13,77 | 13,81 | 12,86 | 12,93 | -6,47% | 193,00 |
| 09.04.2025 | 12,59 | 13,91 | 12,37 | 13,83 | 6,88% | 2.876,00 |
| 08.04.2025 | 13,65 | 14,05 | 12,82 | 12,94 | -4,04% | 555,00 |
| 07.04.2025 | 13,41 | 13,74 | 12,93 | 13,48 | -2,85% | 2.308,00 |
| 04.04.2025 | 14,79 | 14,86 | 13,83 | 13,88 | -6,94% | 3.316,00 |
| 03.04.2025 | 14,96 | 15,04 | 14,60 | 14,91 | -3,31% | - |
| 02.04.2025 | 15,66 | 15,69 | 15,36 | 15,42 | -1,44% | - |
| 01.04.2025 | 15,55 | 15,73 | 15,51 | 15,65 | 0,26% | 27,00 |
| 31.03.2025 | 15,83 | 15,85 | 15,54 | 15,61 | -1,42% | - |
| 28.03.2025 | 15,94 | 16,02 | 15,73 | 15,83 | -0,75% | 101,00 |
| 27.03.2025 | 15,83 | 15,98 | 15,76 | 15,95 | 0,92% | - |
| 26.03.2025 | 15,84 | 15,89 | 15,75 | 15,81 | -0,09% | 3,00 |
| 25.03.2025 | 15,75 | 15,86 | 15,71 | 15,82 | 0,32% | 1,00 |
| 24.03.2025 | 15,79 | 15,85 | 15,66 | 15,77 | 0,57% | 13,00 |
| 21.03.2025 | 15,70 | 15,70 | 15,56 | 15,68 | 0,00% | 50,00 |
| 20.03.2025 | 15,70 | 15,78 | 15,61 | 15,68 | 0,16% | 100,00 |
| 19.03.2025 | 15,61 | 15,77 | 15,57 | 15,66 | 0,61% | 263,00 |
| 18.03.2025 | 15,41 | 15,56 | 15,35 | 15,56 | 0,84% | 150,00 |
| 17.03.2025 | 15,31 | 15,55 | 15,26 | 15,43 | 0,33% | 2,00 |
| 14.03.2025 | 15,27 | 15,39 | 15,19 | 15,38 | -1,35% | 282,00 |
| 13.03.2025 | 15,93 | 16,08 | 15,54 | 15,59 | -1,98% | 200,00 |
| 12.03.2025 | 15,86 | 16,04 | 15,79 | 15,91 | 0,54% | - |
| 11.03.2025 | 16,38 | 16,39 | 15,69 | 15,82 | -3,51% | - |
| 10.03.2025 | 16,36 | 16,55 | 16,18 | 16,40 | -0,06% | 287,00 |
| 07.03.2025 | 16,15 | 16,44 | 16,01 | 16,41 | 1,39% | 133,00 |
| 06.03.2025 | 16,23 | 16,25 | 16,02 | 16,18 | -0,64% | 431,00 |
| 05.03.2025 | 16,65 | 16,65 | 16,14 | 16,29 | -1,90% | 125,00 |
| 04.03.2025 | 16,77 | 16,80 | 16,46 | 16,60 | -1,07% | 286,00 |
| 03.03.2025 | 16,95 | 17,02 | 16,60 | 16,78 | -1,32% | 1,00 |
| 28.02.2025 | 16,62 | 17,05 | 16,61 | 17,01 | 2,56% | 8,00 |
| 27.02.2025 | 16,45 | 16,60 | 16,34 | 16,58 | 1,10% | - |
| 26.02.2025 | 16,70 | 16,78 | 16,16 | 16,40 | -1,41% | 1.119,00 |
| 25.02.2025 | 16,73 | 16,76 | 16,62 | 16,64 | -0,51% | 1,00 |
| 24.02.2025 | 16,88 | 16,99 | 16,69 | 16,72 | -0,89% | 3,00 |
| 21.02.2025 | 16,91 | 17,03 | 16,80 | 16,87 | -0,24% | 35,00 |
| 20.02.2025 | 17,06 | 17,07 | 16,82 | 16,91 | -1,05% | - |
| 19.02.2025 | 17,06 | 17,11 | 16,91 | 17,09 | 0,12% | 160,00 |
| 18.02.2025 | 16,87 | 17,09 | 16,77 | 17,07 | 1,37% | 1,00 |
| 17.02.2025 | 16,80 | 16,88 | 16,78 | 16,84 | 0,42% | 127,00 |
| 14.02.2025 | 16,65 | 16,78 | 16,54 | 16,77 | 0,93% | - |
| 13.02.2025 | 16,58 | 16,72 | 16,54 | 16,62 | -0,03% | - |
| 12.02.2025 | 16,55 | 16,62 | 16,39 | 16,62 | 0,48% | 397,00 |