13,840€
1,91%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 0,48% | - |
| 27.05.2025 | 14,39 | 14,60 | 14,39 | 14,60 | 1,46% | 289,00 |
| 26.05.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,56% | - |
| 23.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,35% | - |
| 22.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -2,05% | - |
| 21.05.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,01% | - |
| 20.05.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,09% | - |
| 19.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,83% | - |
| 16.05.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -0,27% | - |
| 15.05.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,07% | - |
| 14.05.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | - |
| 13.05.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 2,27% | - |
| 12.05.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,80% | - |
| 09.05.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 1,39% | - |
| 08.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,51% | - |
| 07.05.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,37% | - |
| 06.05.2025 | 13,50 | 13,56 | 13,50 | 13,56 | -1,09% | 151,00 |
| 05.05.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 1,63% | - |
| 02.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -1,32% | - |
| 30.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,80% | - |
| 29.04.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,58% | - |
| 28.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,94% | - |
| 25.04.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 1,39% | - |
| 24.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,94% | - |
| 23.04.2025 | 13,54 | 13,54 | 13,38 | 13,38 | 1,75% | 3,00 |
| 22.04.2025 | 13,07 | 13,15 | 13,07 | 13,15 | -1,20% | 1,00 |
| 17.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 1,45% | - |
| 16.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,77% | - |
| 15.04.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,17% | - |
| 14.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,16% | - |
| 11.04.2025 | 12,88 | 12,89 | 12,88 | 12,89 | -5,84% | - |
| 10.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 8,39% | - |
| 09.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -6,58% | - |
| 08.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,88% | - |
| 07.04.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -8,98% | - |
| 04.04.2025 | 14,78 | 14,78 | 14,58 | 14,58 | -2,80% | 431,00 |
| 03.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,72% | - |
| 02.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,19% | - |
| 01.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 31.03.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -1,32% | 20,00 |
| 28.03.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,08% | - |
| 27.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,38% | - |
| 26.03.2025 | 15,79 | 15,80 | 15,79 | 15,80 | 0,51% | - |
| 25.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,32% | - |
| 24.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,06% | - |
| 21.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,32% | - |
| 20.03.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,45% | - |
| 19.03.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,04% | - |
| 18.03.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,59% | - |
| 17.03.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 0,86% | - |
| 14.03.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -4,35% | - |
| 13.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,25% | - |
| 12.03.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -2,89% | - |
| 11.03.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 10.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,80% | - |
| 07.03.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,68% | - |
| 06.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,88% | - |
| 05.03.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,02% | - |
| 04.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,30% | - |
| 03.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 2,06% | - |
| 28.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 1,10% | - |
| 27.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,09% | - |
| 26.02.2025 | 16,61 | 16,61 | 16,54 | 16,54 | -0,54% | 250,00 |
| 25.02.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,66% | - |
| 24.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,71% | - |
| 21.02.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,82% | - |
| 20.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,64% | - |
| 19.02.2025 | 16,97 | 17,11 | 16,97 | 17,11 | 2,21% | 50,00 |
| 18.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,59% | - |
| 17.02.2025 | 16,69 | 16,86 | 16,69 | 16,84 | 1,75% | 408,00 |
| 14.02.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,36% | - |
| 13.02.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,06% | - |
| 12.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,06% | - |