19,088€
-3,33%
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 | 19,75 | 20,07 | 18,93 | 19,06 | -3,46% | 136,00 |
| 05.03.2026 | 19,67 | 20,80 | 19,59 | 19,75 | -0,82% | 7,00 |
| 04.03.2026 | 19,19 | 20,01 | 18,66 | 19,91 | 3,70% | 100,00 |
| 03.03.2026 | 20,85 | 20,91 | 18,27 | 19,20 | -9,40% | 274,00 |
| 02.03.2026 | 21,58 | 21,66 | 20,65 | 21,19 | -3,22% | 135,00 |
| 27.02.2026 | 20,77 | 24,15 | 20,74 | 21,90 | 3,62% | 385,00 |
| 26.02.2026 | 19,60 | 21,99 | 19,50 | 21,13 | 7,85% | - |
| 25.02.2026 | 19,13 | 19,80 | 18,99 | 19,59 | 2,40% | 43,00 |
| 24.02.2026 | 18,83 | 19,44 | 18,80 | 19,13 | 1,90% | - |
| 23.02.2026 | 18,90 | 19,05 | 18,42 | 18,78 | -1,40% | - |
| 20.02.2026 | 18,80 | 19,06 | 18,68 | 19,04 | 1,36% | - |
| 19.02.2026 | 19,20 | 19,30 | 18,51 | 18,79 | -2,01% | - |
| 18.02.2026 | 18,95 | 19,51 | 18,86 | 19,17 | 1,16% | - |
| 17.02.2026 | 18,67 | 19,02 | 18,52 | 18,95 | 1,16% | - |
| 16.02.2026 | 18,22 | 18,76 | 18,22 | 18,74 | 2,77% | 1.886,00 |
| 13.02.2026 | 17,87 | 18,40 | 17,87 | 18,23 | 1,32% | 8,00 |
| 12.02.2026 | 19,08 | 19,43 | 17,89 | 17,99 | -5,29% | 390,00 |
| 11.02.2026 | 18,62 | 19,00 | 18,47 | 19,00 | 2,01% | 137,00 |
| 10.02.2026 | 18,18 | 18,83 | 17,94 | 18,62 | 1,86% | 5,00 |
| 09.02.2026 | 17,75 | 18,33 | 17,72 | 18,28 | 3,12% | 4,00 |
| 06.02.2026 | 17,46 | 17,94 | 17,39 | 17,73 | 1,58% | 3,00 |
| 05.02.2026 | 17,45 | 17,96 | 17,16 | 17,46 | 0,13% | 70,00 |
| 04.02.2026 | 18,12 | 18,21 | 17,33 | 17,43 | -3,46% | 6,00 |
| 03.02.2026 | 18,23 | 18,37 | 17,79 | 18,06 | -0,93% | 206,00 |
| 02.02.2026 | 18,60 | 18,60 | 18,11 | 18,23 | -2,12% | 578,00 |
| 30.01.2026 | 18,19 | 18,85 | 17,96 | 18,62 | 2,67% | - |
| 29.01.2026 | 18,08 | 18,60 | 17,83 | 18,14 | -0,55% | 500,00 |
| 28.01.2026 | 18,53 | 18,66 | 17,73 | 18,24 | -1,49% | 6.960,00 |
| 27.01.2026 | 18,09 | 18,53 | 17,92 | 18,51 | 2,60% | - |
| 26.01.2026 | 18,03 | 18,10 | 17,82 | 18,04 | -0,19% | - |
| 23.01.2026 | 17,53 | 18,12 | 17,47 | 18,08 | 3,34% | 403,00 |
| 22.01.2026 | 17,25 | 17,54 | 17,00 | 17,49 | 1,54% | 440,00 |
| 21.01.2026 | 16,69 | 17,32 | 16,29 | 17,23 | 2,71% | - |
| 20.01.2026 | 17,37 | 17,37 | 16,50 | 16,77 | -3,70% | 440,00 |
| 19.01.2026 | 17,76 | 17,76 | 17,11 | 17,42 | -1,86% | 875,00 |
| 16.01.2026 | 17,93 | 18,07 | 17,73 | 17,75 | -1,06% | 305,00 |
| 15.01.2026 | 18,34 | 18,53 | 17,70 | 17,94 | -2,03% | - |
| 14.01.2026 | 17,66 | 18,32 | 17,57 | 18,31 | 2,81% | 25,00 |
| 13.01.2026 | 17,34 | 17,87 | 17,32 | 17,81 | 2,93% | - |
| 12.01.2026 | 17,68 | 17,79 | 17,26 | 17,30 | -2,09% | 115,00 |
| 09.01.2026 | 18,11 | 18,19 | 17,55 | 17,67 | -1,55% | 1,00 |
| 08.01.2026 | 18,62 | 18,64 | 16,74 | 17,95 | -3,55% | 172,00 |
| 07.01.2026 | 18,07 | 18,92 | 18,02 | 18,61 | 2,95% | 4.053,00 |
| 06.01.2026 | 18,26 | 18,43 | 17,96 | 18,08 | -0,96% | 6,00 |
| 05.01.2026 | 18,30 | 18,50 | 17,40 | 18,25 | 0,38% | 34,00 |
| 02.01.2026 | 17,98 | 18,28 | 17,81 | 18,18 | 0,59% | 1.502,00 |
| 30.12.2025 | 17,89 | 18,10 | 17,87 | 18,08 | 1,03% | - |
| 29.12.2025 | 18,14 | 18,15 | 17,55 | 17,89 | -0,97% | 300,00 |
| 23.12.2025 | 17,27 | 18,08 | 17,13 | 18,07 | 4,80% | 130,00 |
| 22.12.2025 | 17,07 | 17,25 | 16,72 | 17,24 | 0,77% | - |
| 19.12.2025 | 17,23 | 17,37 | 16,79 | 17,11 | -0,54% | - |
| 18.12.2025 | 16,51 | 17,23 | 16,41 | 17,20 | 4,15% | 134,00 |
| 17.12.2025 | 16,83 | 17,18 | 16,50 | 16,51 | -1,99% | - |
| 16.12.2025 | 17,00 | 17,78 | 16,62 | 16,85 | -1,14% | - |
| 15.12.2025 | 17,02 | 17,05 | 16,62 | 17,04 | 0,95% | 604,00 |
| 12.12.2025 | 16,73 | 17,19 | 16,59 | 16,88 | 0,99% | 756,00 |
| 11.12.2025 | 17,09 | 17,09 | 16,39 | 16,72 | -1,83% | - |
| 10.12.2025 | 16,91 | 17,23 | 16,89 | 17,03 | 0,55% | 61,00 |
| 09.12.2025 | 16,99 | 17,17 | 16,58 | 16,94 | -1,09% | - |
| 08.12.2025 | 16,86 | 17,29 | 16,82 | 17,13 | 1,50% | - |
| 05.12.2025 | 17,20 | 17,29 | 16,83 | 16,87 | -1,50% | 2,00 |
| 04.12.2025 | 17,01 | 17,26 | 16,82 | 17,13 | 0,74% | - |
| 03.12.2025 | 16,85 | 17,28 | 16,79 | 17,01 | 0,86% | 150,00 |
| 02.12.2025 | 16,38 | 17,04 | 16,15 | 16,86 | 3,07% | 12,00 |
| 01.12.2025 | 16,59 | 16,65 | 16,12 | 16,36 | -1,42% | 12,00 |
| 28.11.2025 | 16,85 | 16,89 | 16,51 | 16,59 | -1,62% | 600,00 |
| 27.11.2025 | 16,55 | 16,97 | 16,43 | 16,87 | 1,81% | - |
| 26.11.2025 | 16,64 | 16,78 | 16,19 | 16,57 | -0,26% | 115,00 |
| 25.11.2025 | 17,47 | 17,47 | 16,50 | 16,61 | -3,82% | 2.142,00 |
| 24.11.2025 | 17,31 | 17,46 | 16,43 | 17,27 | -0,19% | 2.050,00 |
| 21.11.2025 | 17,26 | 17,44 | 17,01 | 17,30 | 0,60% | 3.096,00 |
| 20.11.2025 | 18,37 | 18,88 | 17,11 | 17,20 | -6,20% | 95,00 |
| 19.11.2025 | 17,72 | 18,40 | 16,93 | 18,34 | 3,37% | 7,00 |
| 18.11.2025 | 17,72 | 18,69 | 17,55 | 17,74 | -0,55% | 420,00 |
| 17.11.2025 | 15,70 | 18,74 | 15,61 | 17,84 | 13,67% | 3.476,00 |
| 14.11.2025 | 15,18 | 15,70 | 14,66 | 15,69 | 3,50% | 102,00 |
| 13.11.2025 | 15,80 | 15,84 | 15,12 | 15,16 | -3,90% | - |
| 12.11.2025 | 15,19 | 15,78 | 15,14 | 15,78 | 3,95% | - |
| 11.11.2025 | 15,75 | 15,96 | 14,96 | 15,18 | -6,23% | 2,00 |
| 10.11.2025 | 15,41 | 16,19 | 15,33 | 16,18 | 6,29% | 86,00 |
| 07.11.2025 | 15,12 | 15,93 | 15,04 | 15,23 | 1,18% | - |
| 06.11.2025 | 15,64 | 15,73 | 14,99 | 15,05 | -3,76% | 567,00 |
| 05.11.2025 | 15,27 | 15,68 | 15,08 | 15,64 | 2,26% | 413,00 |
| 04.11.2025 | 15,12 | 15,36 | 14,83 | 15,29 | 1,07% | 133,00 |
| 03.11.2025 | 15,09 | 15,28 | 14,59 | 15,13 | 0,35% | 880,00 |
| 31.10.2025 | 14,99 | 15,42 | 14,92 | 15,08 | 0,57% | - |
| 30.10.2025 | 15,21 | 15,26 | 14,72 | 14,99 | -1,49% | 1.250,00 |
| 29.10.2025 | 15,13 | 15,45 | 15,06 | 15,22 | 0,56% | - |
| 28.10.2025 | 15,03 | 15,31 | 14,94 | 15,13 | 0,70% | 4,00 |
| 27.10.2025 | 14,83 | 15,14 | 14,83 | 15,03 | 1,55% | 81,00 |
| 24.10.2025 | 14,89 | 14,98 | 14,58 | 14,80 | -0,70% | 1,00 |
| 23.10.2025 | 14,27 | 14,97 | 14,27 | 14,90 | 2,92% | - |
| 22.10.2025 | 14,46 | 14,99 | 14,40 | 14,48 | -0,16% | 10,00 |
| 21.10.2025 | 14,66 | 14,76 | 14,36 | 14,50 | -1,07% | 13,00 |
| 20.10.2025 | 14,93 | 14,99 | 14,54 | 14,66 | -1,43% | - |
| 17.10.2025 | 14,94 | 15,14 | 14,78 | 14,87 | -0,85% | - |
| 16.10.2025 | 14,74 | 15,52 | 14,74 | 15,00 | 2,02% | 683,00 |
| 15.10.2025 | 14,64 | 14,96 | 14,63 | 14,70 | 0,34% | - |
| 14.10.2025 | 14,44 | 14,68 | 14,36 | 14,65 | 0,95% | - |
| 13.10.2025 | 14,26 | 14,77 | 14,26 | 14,52 | 2,54% | 18,00 |