19,010€
-7,67%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,88 | 20,00 | 19,27 | 19,27 | -6,44% | 82,00 |
| 05.03.2026 | 19,98 | 20,59 | 19,98 | 20,59 | 3,73% | 1.465,00 |
| 04.03.2026 | 19,51 | 19,85 | 19,50 | 19,85 | 7,68% | 1.228,00 |
| 03.03.2026 | 20,85 | 20,85 | 18,44 | 18,44 | -13,61% | 2.257,00 |
| 02.03.2026 | 21,77 | 21,77 | 21,12 | 21,34 | -7,02% | 687,00 |
| 27.02.2026 | 22,58 | 24,03 | 22,54 | 22,95 | 8,15% | 2.917,00 |
| 26.02.2026 | 19,65 | 21,22 | 19,65 | 21,22 | 10,15% | 1.837,00 |
| 25.02.2026 | 19,24 | 19,27 | 19,24 | 19,27 | 1,99% | 56,00 |
| 24.02.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 2,14% | - |
| 23.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,45% | 2.704,00 |
| 20.02.2026 | 18,87 | 19,16 | 18,87 | 19,16 | 2,38% | 300,00 |
| 19.02.2026 | 19,11 | 19,11 | 18,71 | 18,71 | -0,93% | 47,00 |
| 18.02.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,72% | - |
| 17.02.2026 | 18,71 | 18,75 | 18,71 | 18,75 | 3,42% | 540,00 |
| 16.02.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -0,47% | - |
| 13.02.2026 | 18,07 | 18,22 | 18,07 | 18,22 | -5,79% | 280,00 |
| 12.02.2026 | 18,94 | 19,34 | 18,94 | 19,34 | 4,83% | 200,00 |
| 11.02.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,96% | - |
| 10.02.2026 | 18,09 | 18,09 | 18,09 | 18,09 | 0,50% | - |
| 09.02.2026 | 17,96 | 18,00 | 17,96 | 18,00 | 3,93% | 150,00 |
| 06.02.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,69% | - |
| 05.02.2026 | 17,36 | 17,44 | 17,36 | 17,44 | -1,88% | 290,00 |
| 04.02.2026 | 18,05 | 18,05 | 17,78 | 17,78 | -0,70% | 315,00 |
| 03.02.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,73% | 100,00 |
| 02.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,71% | 33,00 |
| 30.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 29.01.2026 | 18,21 | 18,60 | 17,83 | 18,15 | 1,26% | 600,00 |
| 28.01.2026 | 18,50 | 18,50 | 17,84 | 17,92 | -0,58% | 600,00 |
| 27.01.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 0,53% | - |
| 26.01.2026 | 17,94 | 18,03 | 17,93 | 17,93 | 0,93% | 302,00 |
| 23.01.2026 | 17,62 | 17,77 | 17,62 | 17,77 | 1,40% | 290,00 |
| 22.01.2026 | 17,31 | 17,52 | 17,16 | 17,52 | 4,04% | 319,00 |
| 21.01.2026 | 16,55 | 16,84 | 16,55 | 16,84 | -0,30% | 364,00 |
| 20.01.2026 | 17,21 | 17,21 | 16,89 | 16,89 | -3,51% | 200,00 |
| 19.01.2026 | 17,51 | 17,51 | 17,51 | 17,51 | -2,34% | - |
| 16.01.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -1,78% | - |
| 15.01.2026 | 18,24 | 18,25 | 18,24 | 18,25 | 1,76% | 200,00 |
| 14.01.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 2,49% | - |
| 13.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,19% | - |
| 12.01.2026 | 17,58 | 17,62 | 17,30 | 17,30 | -2,01% | 515,00 |
| 09.01.2026 | 17,89 | 17,89 | 17,65 | 17,65 | -4,21% | - |
| 08.01.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,54% | - |
| 07.01.2026 | 18,07 | 18,53 | 18,07 | 18,53 | 1,12% | 1,00 |
| 06.01.2026 | 18,14 | 18,32 | 18,14 | 18,32 | -0,27% | 1.250,00 |
| 05.01.2026 | 18,37 | 18,37 | 18,37 | 18,37 | 2,11% | - |
| 02.01.2026 | 18,10 | 18,10 | 17,99 | 17,99 | 0,11% | 26,00 |
| 30.12.2025 | 17,98 | 17,98 | 17,97 | 17,97 | 0,14% | - |
| 29.12.2025 | 17,73 | 17,95 | 17,73 | 17,95 | 1,04% | 544,00 |
| 23.12.2025 | 17,46 | 17,76 | 17,46 | 17,76 | 4,29% | 318,00 |
| 22.12.2025 | 16,99 | 17,03 | 16,99 | 17,03 | -0,06% | 1.223,00 |
| 19.12.2025 | 17,08 | 17,08 | 17,04 | 17,04 | 1,85% | 166,00 |
| 18.12.2025 | 16,45 | 16,73 | 16,45 | 16,73 | -0,45% | 25,00 |
| 17.12.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,03% | - |
| 16.12.2025 | 17,46 | 17,46 | 16,81 | 16,81 | 0,84% | 430,00 |
| 15.12.2025 | 17,04 | 17,04 | 16,67 | 16,67 | -0,45% | 700,00 |
| 12.12.2025 | 16,70 | 16,96 | 16,70 | 16,75 | -0,18% | 1.245,00 |
| 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 |