12,380€
0,90%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,50 | 12,62 | 12,31 | 12,36 | 0,69% | - |
| 14.10.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,83% | - |
| 13.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -1,71% | - |
| 10.10.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,37% | - |
| 09.10.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,04% | - |
| 08.10.2025 | 12,55 | 12,60 | 12,55 | 12,56 | -0,63% | 516,00 |
| 07.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,55% | - |
| 06.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,23% | 3.207,00 |
| 03.10.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 1,56% | 533,00 |
| 02.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,08% | - |
| 01.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | - |
| 30.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,56% | - |
| 29.09.2025 | 13,14 | 13,30 | 13,14 | 13,30 | 0,30% | 785,00 |
| 26.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,22% | - |
| 25.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,91% | - |
| 24.09.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,97% | 1.850,00 |
| 23.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,55% | - |
| 22.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,44% | - |
| 19.09.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,19% | - |
| 18.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 17.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,59% | - |
| 16.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,25% | - |
| 15.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 12.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,22% | - |
| 11.09.2025 | 14,21 | 14,26 | 14,13 | 14,17 | -0,11% | - |
| 10.09.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,98% | - |
| 09.09.2025 | 14,27 | 14,32 | 14,21 | 14,32 | 0,42% | - |
| 08.09.2025 | 14,28 | 14,29 | 14,22 | 14,26 | 0,14% | - |
| 05.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,78% | - |
| 04.09.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,84% | - |
| 03.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 02.09.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,56% | - |
| 01.09.2025 | 14,13 | 14,23 | 14,13 | 14,23 | 0,92% | 111,00 |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,28% | - |
| 28.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | - |
| 27.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,30% | - |
| 26.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
| 25.08.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,62% | - |
| 22.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 0,64% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,28% | - |
| 20.08.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,50% | - |
| 19.08.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 1,37% | - |
| 18.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,79% | - |
| 15.08.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,50% | - |
| 14.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,29% | - |
| 13.08.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,14% | - |
| 12.08.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,07% | - |
| 11.08.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,01% | - |
| 08.08.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,86% | - |
| 07.08.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 2,56% | - |
| 06.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,36% | - |
| 05.08.2025 | 13,61 | 13,73 | 13,61 | 13,73 | 0,29% | 3.000,00 |
| 04.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -1,79% | - |
| 01.08.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,43% | - |
| 31.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,43% | - |
| 30.07.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,21% | - |
| 29.07.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,36% | - |
| 28.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,36% | - |
| 25.07.2025 | 13,88 | 13,88 | 13,87 | 13,87 | -1,00% | 1,00 |
| 24.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,36% | - |
| 23.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,43% | - |
| 22.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 21.07.2025 | 14,11 | 14,20 | 14,11 | 14,20 | -0,49% | 445,00 |
| 18.07.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 1,06% | - |
| 17.07.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,64% | - |
| 16.07.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,50% | - |
| 15.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,21% | - |
| 14.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,43% | - |
| 11.07.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,31% | - |
| 10.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 09.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,51% | - |
| 08.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -0,65% | - |
| 07.07.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,07% | - |
| 04.07.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 1,69% | - |
| 03.07.2025 | 13,59 | 13,59 | 13,58 | 13,58 | -0,80% | 4,00 |
| 02.07.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,22% | - |
| 01.07.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -1,01% | - |
| 30.06.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,80% | 54,00 |
| 27.06.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,51% | - |
| 26.06.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,45% | - |
| 25.06.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,58% | - |
| 24.06.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,72% | - |
| 23.06.2025 | 13,98 | 13,98 | 13,97 | 13,98 | -0,07% | 306,00 |
| 20.06.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,43% | - |
| 19.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,14% | - |
| 18.06.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,79% | - |
| 17.06.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,93% | - |
| 16.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,50% | - |
| 13.06.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -3,75% | - |
| 12.06.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -0,74% | - |
| 11.06.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,61% | - |
| 10.06.2025 | 14,77 | 14,87 | 14,77 | 14,87 | 0,95% | 111,00 |
| 09.06.2025 | 14,67 | 14,73 | 14,67 | 14,73 | 0,96% | 61,00 |
| 06.06.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,27% | - |
| 05.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,61% | - |
| 04.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,17% | - |
| 03.06.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,23% | - |
| 02.06.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,27% | - |
| 30.05.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,94% | - |
| 29.05.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 1,09% | - |