15,413€
4,14%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,74 | 15,38 | 14,66 | 15,32 | 3,50% | - |
| 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 |
| 25.07.2025 | 10,61 | 10,75 | 10,61 | 10,74 | -0,32% | 49,00 |
| 24.07.2025 | 11,06 | 11,06 | 10,78 | 10,78 | -2,58% | 740,00 |
| 23.07.2025 | 11,17 | 11,17 | 10,98 | 11,06 | -1,86% | 4.815,00 |
| 22.07.2025 | 10,49 | 11,31 | 10,49 | 11,27 | 6,47% | 4.025,00 |
| 21.07.2025 | 10,31 | 10,59 | 10,31 | 10,59 | 1,83% | 1.000,00 |
| 18.07.2025 | 10,36 | 10,48 | 10,36 | 10,40 | -0,05% | - |
| 17.07.2025 | 10,32 | 10,45 | 10,32 | 10,40 | 2,26% | 4.000,00 |
| 16.07.2025 | 10,06 | 10,17 | 10,06 | 10,17 | -0,44% | - |
| 15.07.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,84% | - |
| 14.07.2025 | 9,96 | 10,13 | 9,96 | 10,13 | -0,10% | 6,00 |
| 11.07.2025 | 10,10 | 10,17 | 10,10 | 10,14 | -3,43% | 2.130,00 |
| 10.07.2025 | 10,31 | 10,50 | 10,31 | 10,50 | 3,30% | - |
| 09.07.2025 | 9,96 | 10,17 | 9,96 | 10,17 | 2,06% | 80,00 |
| 08.07.2025 | 10,23 | 10,23 | 9,96 | 9,96 | -4,23% | 1.266,00 |
| 07.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,29% | - |
| 04.07.2025 | 10,22 | 10,43 | 10,22 | 10,43 | 2,20% | - |
| 03.07.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 0,84% | - |
| 02.07.2025 | 9,96 | 10,22 | 9,96 | 10,12 | 2,22% | 49,00 |
| 01.07.2025 | 9,78 | 9,94 | 9,78 | 9,90 | -1,10% | 310,00 |
| 30.06.2025 | 9,86 | 10,01 | 9,86 | 10,01 | 1,23% | 5,00 |
| 27.06.2025 | 10,14 | 10,14 | 9,89 | 9,89 | -1,32% | 1.006,00 |
| 26.06.2025 | 10,09 | 10,09 | 9,94 | 10,02 | -1,43% | 1.000,00 |
| 25.06.2025 | 10,09 | 10,21 | 10,09 | 10,17 | 0,64% | 2.340,00 |
| 24.06.2025 | 9,93 | 10,10 | 9,93 | 10,10 | 7,10% | 7.385,00 |
| 23.06.2025 | 9,50 | 9,55 | 9,43 | 9,43 | -2,24% | 100,00 |
| 20.06.2025 | 9,62 | 9,75 | 9,62 | 9,65 | 0,37% | 150,00 |
| 19.06.2025 | 9,12 | 9,61 | 9,12 | 9,61 | 4,41% | 2.000,00 |
| 18.06.2025 | 9,17 | 9,20 | 9,17 | 9,20 | 1,79% | - |
| 17.06.2025 | 8,92 | 9,05 | 8,92 | 9,04 | -0,79% | 1.000,00 |
| 16.06.2025 | 8,78 | 9,11 | 8,78 | 9,11 | 3,71% | 240,00 |
| 13.06.2025 | 8,66 | 8,90 | 8,55 | 8,79 | -0,23% | 1.118,00 |
| 12.06.2025 | 8,63 | 8,81 | 8,63 | 8,81 | 0,92% | - |
| 11.06.2025 | 8,80 | 8,80 | 8,73 | 8,73 | -0,09% | - |
| 10.06.2025 | 8,72 | 8,80 | 8,72 | 8,74 | -0,39% | 710,00 |
| 09.06.2025 | 8,70 | 8,77 | 8,70 | 8,77 | 1,50% | 50,00 |
| 06.06.2025 | 8,88 | 9,10 | 8,59 | 8,64 | -2,70% | 880,00 |
| 05.06.2025 | 9,80 | 9,80 | 8,88 | 8,88 | -6,92% | 1.135,00 |
| 04.06.2025 | 8,50 | 9,58 | 8,50 | 9,54 | 12,63% | 2.658,00 |
| 03.06.2025 | 7,70 | 8,47 | 7,70 | 8,47 | 11,51% | 30,00 |
| 02.06.2025 | 7,71 | 7,71 | 7,60 | 7,60 | 8,67% | 507,00 |
| 30.05.2025 | 6,99 | 6,99 | 6,99 | 6,99 | 0,00% | - |