16,840€
0,39%
Echtzeit-Aktienkurs Solaria Energia Y Medio Ambiente S.A.
Bid:
Ask:
Aktienkurse zur Solaria Energia Y Medio Ambiente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,84 | 16,85 | 16,83 | 16,83 | 0,33% | - |
| 11.12.2025 | 16,98 | 16,98 | 16,78 | 16,78 | -0,74% | 100,00 |
| 10.12.2025 | 16,81 | 17,13 | 16,81 | 16,90 | 0,03% | 12,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,05% | - |
| 08.12.2025 | 16,84 | 17,08 | 16,84 | 17,08 | -0,09% | 95,00 |
| 05.12.2025 | 17,12 | 17,12 | 17,09 | 17,09 | 1,12% | 23,00 |
| 04.12.2025 | 16,92 | 16,92 | 16,90 | 16,90 | -1,34% | 80,00 |
| 03.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 1,03% | 75,00 |
| 02.12.2025 | 16,17 | 16,96 | 16,17 | 16,96 | 3,73% | 35,00 |
| 01.12.2025 | 16,34 | 16,35 | 16,34 | 16,35 | -1,54% | - |
| 28.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,16% | - |
| 27.11.2025 | 16,72 | 16,80 | 16,72 | 16,80 | 2,47% | 209,00 |
| 26.11.2025 | 16,57 | 16,57 | 16,39 | 16,39 | -3,62% | 145,00 |
| 25.11.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -0,06% | - |
| 24.11.2025 | 17,19 | 17,19 | 16,91 | 17,02 | -0,58% | 220,00 |
| 21.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -6,68% | - |
| 20.11.2025 | 18,48 | 18,48 | 18,34 | 18,34 | 3,44% | 57,00 |
| 19.11.2025 | 17,66 | 17,73 | 17,66 | 17,73 | 1,43% | 175,00 |
| 18.11.2025 | 17,61 | 17,61 | 17,48 | 17,48 | -4,69% | 120,00 |
| 17.11.2025 | 16,80 | 18,38 | 16,71 | 18,34 | 22,23% | 2.542,00 |
| 14.11.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -1,41% | - |
| 13.11.2025 | 15,68 | 15,68 | 15,20 | 15,22 | 1,23% | 2.180,00 |
| 12.11.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -5,41% | - |
| 11.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 10.11.2025 | 15,26 | 16,05 | 15,26 | 16,05 | 2,26% | 700,00 |
| 07.11.2025 | 15,65 | 15,69 | 15,65 | 15,69 | 0,84% | 25,00 |
| 06.11.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,63% | - |
| 05.11.2025 | 15,12 | 15,31 | 15,12 | 15,31 | -0,20% | 62,00 |
| 04.11.2025 | 15,02 | 15,34 | 15,02 | 15,34 | 0,46% | 1.025,00 |
| 03.11.2025 | 14,73 | 15,27 | 14,73 | 15,27 | 2,83% | 1.733,00 |
| 31.10.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -2,01% | - |
| 30.10.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 0,43% | - |
| 29.10.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,70% | - |
| 28.10.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,40% | - |
| 27.10.2025 | 14,90 | 14,95 | 14,90 | 14,93 | -0,03% | 2.100,00 |
| 24.10.2025 | 14,85 | 14,93 | 14,63 | 14,93 | 1,56% | 2.745,00 |
| 23.10.2025 | 14,54 | 14,70 | 14,54 | 14,70 | 1,03% | 500,00 |
| 22.10.2025 | 14,36 | 14,55 | 14,36 | 14,55 | 0,14% | 350,00 |
| 21.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -2,09% | - |
| 20.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,13% | - |
| 17.10.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -3,83% | 10,00 |
| 16.10.2025 | 14,66 | 15,41 | 14,66 | 15,41 | 4,12% | 500,00 |
| 15.10.2025 | 14,57 | 14,80 | 14,57 | 14,80 | 3,32% | 15,00 |
| 14.10.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,95% | - |
| 13.10.2025 | 14,40 | 14,40 | 14,19 | 14,19 | -0,42% | 140,00 |
| 10.10.2025 | 14,23 | 14,47 | 14,23 | 14,25 | 1,46% | 89,00 |
| 09.10.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,55% | - |
| 08.10.2025 | 13,49 | 13,83 | 13,49 | 13,83 | 2,90% | 139,00 |
| 07.10.2025 | 14,15 | 14,15 | 13,44 | 13,44 | -2,75% | 817,00 |
| 06.10.2025 | 13,19 | 13,82 | 13,19 | 13,82 | 6,10% | 195,00 |
| 03.10.2025 | 12,52 | 13,03 | 12,52 | 13,03 | 4,83% | 349,00 |
| 02.10.2025 | 11,90 | 12,43 | 11,90 | 12,43 | 10,05% | 450,00 |
| 01.10.2025 | 11,20 | 11,29 | 11,10 | 11,29 | 8,19% | 3.075,00 |
| 30.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,31% | - |
| 29.09.2025 | 10,41 | 10,57 | 10,30 | 10,30 | -0,29% | 230,00 |
| 26.09.2025 | 10,59 | 10,59 | 10,33 | 10,33 | -2,27% | 139,00 |
| 25.09.2025 | 10,77 | 10,77 | 10,57 | 10,57 | -1,86% | - |
| 24.09.2025 | 10,87 | 10,87 | 10,77 | 10,77 | -4,10% | - |
| 23.09.2025 | 11,02 | 11,23 | 11,02 | 11,23 | 2,28% | - |
| 22.09.2025 | 11,06 | 11,06 | 10,98 | 10,98 | -0,45% | 1,00 |
| 19.09.2025 | 11,23 | 11,23 | 11,00 | 11,03 | -3,33% | 4.706,00 |
| 18.09.2025 | 11,48 | 11,48 | 11,41 | 11,41 | -0,48% | 450,00 |
| 17.09.2025 | 11,76 | 11,76 | 11,47 | 11,47 | -2,13% | 200,00 |
| 16.09.2025 | 11,90 | 11,90 | 11,72 | 11,72 | -1,76% | - |
| 15.09.2025 | 11,92 | 11,93 | 11,90 | 11,93 | -0,83% | 200,00 |
| 12.09.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,68% | - |
| 11.09.2025 | 12,03 | 12,13 | 11,90 | 12,11 | 1,32% | - |
| 10.09.2025 | 11,76 | 11,95 | 11,47 | 11,95 | 2,18% | 5,00 |
| 09.09.2025 | 12,63 | 12,78 | 11,65 | 11,70 | -8,45% | 296,00 |
| 08.09.2025 | 12,86 | 13,03 | 12,72 | 12,78 | 0,04% | - |
| 05.09.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,51% | - |
| 04.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 03.09.2025 | 13,06 | 13,06 | 12,94 | 12,94 | -3,04% | 100,00 |
| 02.09.2025 | 13,20 | 13,34 | 13,20 | 13,34 | 0,00% | - |
| 01.09.2025 | 13,78 | 13,78 | 13,34 | 13,34 | -4,71% | 367,00 |
| 29.08.2025 | 14,18 | 14,28 | 14,00 | 14,00 | 0,21% | 168,00 |
| 28.08.2025 | 13,98 | 13,98 | 13,40 | 13,97 | -0,07% | 1.220,00 |
| 27.08.2025 | 12,84 | 13,98 | 12,84 | 13,98 | 7,50% | 1.127,00 |
| 26.08.2025 | 12,32 | 13,01 | 12,32 | 13,01 | 3,09% | 200,00 |
| 25.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,08% | - |
| 22.08.2025 | 12,57 | 12,61 | 12,48 | 12,61 | 0,40% | - |
| 21.08.2025 | 12,49 | 12,56 | 12,49 | 12,56 | 0,32% | - |
| 20.08.2025 | 12,48 | 12,52 | 12,47 | 12,52 | 0,44% | 165,00 |
| 19.08.2025 | 12,39 | 12,46 | 12,39 | 12,46 | 0,48% | - |
| 18.08.2025 | 12,05 | 12,40 | 12,05 | 12,40 | 2,31% | 850,00 |
| 15.08.2025 | 12,02 | 12,14 | 12,02 | 12,12 | 1,17% | 41,00 |
| 14.08.2025 | 11,98 | 12,17 | 11,98 | 11,98 | -0,50% | 5,00 |
| 13.08.2025 | 11,86 | 12,04 | 11,86 | 12,04 | 1,09% | 240,00 |
| 12.08.2025 | 11,77 | 12,03 | 11,77 | 11,91 | 0,59% | 150,00 |
| 11.08.2025 | 11,46 | 11,84 | 11,46 | 11,84 | 2,82% | 123,00 |
| 08.08.2025 | 11,44 | 11,66 | 11,44 | 11,52 | 0,04% | 4.021,00 |
| 07.08.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,31% | 400,00 |
| 06.08.2025 | 11,43 | 11,48 | 11,43 | 11,48 | -0,82% | 2.000,00 |
| 05.08.2025 | 11,51 | 11,59 | 11,51 | 11,57 | 1,31% | 3.001,00 |
| 04.08.2025 | 11,28 | 11,49 | 11,28 | 11,42 | 0,97% | 3.000,00 |
| 01.08.2025 | 11,11 | 11,45 | 11,11 | 11,31 | -0,09% | 4.000,00 |
| 31.07.2025 | 11,11 | 11,32 | 11,10 | 11,32 | -0,96% | 3.550,00 |
| 30.07.2025 | 10,86 | 11,43 | 10,86 | 11,43 | 6,28% | 3.050,00 |
| 29.07.2025 | 10,93 | 10,93 | 10,75 | 10,76 | -0,37% | 100,00 |
| 28.07.2025 | 11,21 | 11,21 | 10,80 | 10,80 | 0,51% | 25,00 |