11,200€
1,40%
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 |
---|---|---|---|---|---|---|
10.05.2024 | 11,03 | 11,29 | 10,83 | 11,20 | 1,40% | 7,00 |
09.05.2024 | 10,92 | 11,08 | 10,71 | 11,05 | 1,19% | 323,00 |
08.05.2024 | 10,87 | 11,03 | 10,70 | 10,92 | 0,32% | 808,00 |
07.05.2024 | 10,35 | 10,93 | 10,28 | 10,88 | 5,12% | 1.105,00 |
06.05.2024 | 10,30 | 10,51 | 10,22 | 10,35 | 0,53% | 4,00 |
03.05.2024 | 9,76 | 10,64 | 9,72 | 10,30 | 5,29% | 52,00 |
02.05.2024 | 9,54 | 9,91 | 9,54 | 9,78 | 2,49% | 21,00 |
30.04.2024 | 9,76 | 9,80 | 9,51 | 9,54 | -2,28% | - |
29.04.2024 | 9,57 | 9,83 | 9,53 | 9,76 | 2,04% | 2,00 |
26.04.2024 | 9,53 | 9,78 | 9,53 | 9,57 | -0,44% | 11,00 |
25.04.2024 | 9,88 | 9,88 | 9,47 | 9,61 | -2,24% | 805,00 |
24.04.2024 | 9,88 | 9,94 | 9,71 | 9,83 | -0,56% | - |
23.04.2024 | 9,73 | 9,89 | 9,66 | 9,89 | 1,62% | - |
22.04.2024 | 9,69 | 9,92 | 9,67 | 9,73 | 0,86% | 7,00 |
19.04.2024 | 9,98 | 10,03 | 9,61 | 9,65 | -3,31% | 50,00 |
18.04.2024 | 10,01 | 10,11 | 9,86 | 9,98 | -0,30% | - |
17.04.2024 | 9,77 | 10,13 | 9,48 | 10,01 | 2,43% | 19,00 |
16.04.2024 | 9,46 | 9,88 | 9,38 | 9,77 | 3,41% | - |
15.04.2024 | 9,82 | 9,91 | 9,44 | 9,45 | -3,67% | - |
12.04.2024 | 9,70 | 10,03 | 9,70 | 9,81 | 1,11% | - |
11.04.2024 | 9,42 | 9,91 | 9,32 | 9,70 | 3,03% | 10,00 |
10.04.2024 | 9,66 | 9,79 | 9,29 | 9,41 | -2,26% | 10,00 |
09.04.2024 | 9,67 | 9,75 | 9,45 | 9,63 | -0,36% | - |
08.04.2024 | 9,61 | 9,80 | 9,60 | 9,67 | 0,49% | 2,00 |
05.04.2024 | 9,84 | 9,99 | 9,60 | 9,62 | -2,16% | 36,00 |
04.04.2024 | 9,72 | 9,94 | 9,62 | 9,83 | 1,31% | 4,00 |
03.04.2024 | 9,78 | 9,80 | 9,52 | 9,70 | -0,79% | 10,00 |
02.04.2024 | 10,13 | 10,14 | 9,76 | 9,78 | -3,38% | 265,00 |
28.03.2024 | 10,25 | 10,29 | 10,07 | 10,12 | -1,20% | 208,00 |
27.03.2024 | 9,94 | 10,26 | 9,76 | 10,25 | 3,05% | 300,00 |
26.03.2024 | 10,00 | 10,03 | 9,83 | 9,94 | -0,70% | - |
25.03.2024 | 10,16 | 10,22 | 9,71 | 10,01 | -1,50% | 414,00 |
22.03.2024 | 9,88 | 10,19 | 9,78 | 10,17 | 2,86% | - |
21.03.2024 | 9,99 | 10,17 | 9,85 | 9,88 | -1,10% | 53,00 |
20.03.2024 | 10,03 | 10,13 | 9,83 | 9,99 | -0,39% | 28,00 |
19.03.2024 | 10,19 | 10,20 | 9,99 | 10,03 | -1,58% | 80,00 |
18.03.2024 | 10,09 | 10,41 | 10,03 | 10,19 | 1,14% | 10,00 |
15.03.2024 | 10,33 | 10,53 | 9,97 | 10,08 | -2,42% | 53,00 |
14.03.2024 | 10,06 | 10,91 | 10,05 | 10,33 | 2,70% | 485,00 |
13.03.2024 | 10,21 | 10,43 | 9,80 | 10,06 | -1,48% | 100,00 |
12.03.2024 | 11,46 | 11,53 | 10,17 | 10,21 | -10,95% | 3,00 |
11.03.2024 | 11,67 | 11,83 | 11,35 | 11,46 | -1,78% | 190,00 |
08.03.2024 | 12,09 | 12,11 | 11,66 | 11,67 | -3,37% | - |
07.03.2024 | 11,48 | 12,31 | 11,45 | 12,08 | 5,09% | - |
06.03.2024 | 11,30 | 11,58 | 11,27 | 11,49 | 1,61% | 34,00 |
05.03.2024 | 10,99 | 11,47 | 10,97 | 11,31 | 2,70% | - |
04.03.2024 | 11,03 | 11,26 | 10,87 | 11,01 | 0,00% | - |
01.03.2024 | 11,10 | 11,42 | 10,82 | 11,01 | -0,56% | 27,00 |
29.02.2024 | 11,76 | 11,95 | 11,01 | 11,08 | -5,70% | - |
28.02.2024 | 11,52 | 11,85 | 10,89 | 11,75 | 1,86% | 82,00 |
27.02.2024 | 11,41 | 11,57 | 11,20 | 11,53 | 1,10% | 234,00 |
26.02.2024 | 11,56 | 11,61 | 11,23 | 11,41 | -1,26% | 14,00 |
23.02.2024 | 11,84 | 11,86 | 11,41 | 11,55 | -2,45% | 57,00 |
22.02.2024 | 12,14 | 12,22 | 11,84 | 11,84 | -2,27% | 2,00 |
21.02.2024 | 12,06 | 12,33 | 11,89 | 12,12 | 0,48% | 93,00 |
20.02.2024 | 12,19 | 12,21 | 12,01 | 12,06 | -1,11% | 44,00 |
19.02.2024 | 12,36 | 12,47 | 12,16 | 12,19 | -1,38% | 3,00 |
16.02.2024 | 12,80 | 12,87 | 12,34 | 12,36 | -3,55% | 362,00 |
15.02.2024 | 12,70 | 12,84 | 12,66 | 12,82 | 0,79% | - |
14.02.2024 | 12,75 | 12,81 | 12,61 | 12,72 | -0,22% | - |
13.02.2024 | 13,13 | 13,24 | 12,53 | 12,75 | -2,93% | - |
12.02.2024 | 12,85 | 13,21 | 12,84 | 13,13 | 2,16% | 16,00 |
09.02.2024 | 12,94 | 12,98 | 12,60 | 12,85 | -0,79% | 100,00 |
08.02.2024 | 13,13 | 13,19 | 12,91 | 12,96 | -1,30% | - |
07.02.2024 | 13,11 | 13,32 | 13,03 | 13,13 | 0,11% | - |
06.02.2024 | 13,46 | 13,47 | 12,84 | 13,11 | -2,46% | - |
05.02.2024 | 13,42 | 13,82 | 13,39 | 13,44 | 0,04% | - |
02.02.2024 | 13,60 | 13,83 | 13,41 | 13,44 | -1,70% | - |
01.02.2024 | 13,66 | 13,73 | 13,48 | 13,67 | 0,07% | - |
31.01.2024 | 13,54 | 13,81 | 13,44 | 13,66 | 0,98% | - |
30.01.2024 | 13,30 | 13,64 | 13,17 | 13,53 | 1,69% | - |
29.01.2024 | 13,47 | 13,54 | 13,13 | 13,30 | -1,28% | 337,00 |
26.01.2024 | 14,55 | 14,55 | 13,33 | 13,47 | -7,42% | - |
25.01.2024 | 14,67 | 14,77 | 14,42 | 14,55 | -0,87% | - |
24.01.2024 | 14,38 | 14,82 | 14,38 | 14,68 | 1,94% | 21,00 |
23.01.2024 | 14,26 | 14,46 | 13,93 | 14,40 | 1,07% | - |
22.01.2024 | 14,36 | 14,46 | 13,97 | 14,25 | -0,92% | - |
19.01.2024 | 14,70 | 14,81 | 14,05 | 14,38 | -2,31% | - |
18.01.2024 | 14,79 | 14,94 | 14,30 | 14,72 | -0,44% | - |
17.01.2024 | 15,62 | 15,68 | 14,72 | 14,79 | -6,16% | 27,00 |
16.01.2024 | 16,56 | 16,56 | 15,58 | 15,76 | -4,83% | - |
15.01.2024 | 16,47 | 16,83 | 16,36 | 16,56 | 0,67% | 2,00 |
12.01.2024 | 16,57 | 16,69 | 16,34 | 16,45 | -0,63% | 30,00 |
11.01.2024 | 16,49 | 16,74 | 16,42 | 16,55 | 0,38% | - |
10.01.2024 | 16,55 | 16,68 | 16,42 | 16,49 | -0,35% | 3,00 |
09.01.2024 | 16,77 | 16,82 | 16,42 | 16,55 | -1,46% | 2,00 |
08.01.2024 | 16,76 | 16,92 | 16,39 | 16,79 | 0,09% | - |
05.01.2024 | 16,93 | 16,98 | 16,45 | 16,78 | -1,13% | - |
04.01.2024 | 17,29 | 17,50 | 16,96 | 16,97 | -1,87% | - |
03.01.2024 | 17,78 | 17,88 | 17,28 | 17,29 | -2,84% | - |
02.01.2024 | 18,70 | 18,72 | 17,78 | 17,80 | -4,60% | 68,00 |
29.12.2023 | 18,70 | 18,79 | 18,61 | 18,65 | -0,24% | 2,00 |
28.12.2023 | 18,65 | 18,91 | 18,65 | 18,70 | 0,24% | - |
27.12.2023 | 18,46 | 18,69 | 18,42 | 18,65 | 1,52% | - |
22.12.2023 | 18,55 | 18,61 | 18,19 | 18,37 | -1,55% | 165,00 |
21.12.2023 | 18,30 | 18,73 | 18,26 | 18,66 | 2,23% | - |
20.12.2023 | 18,30 | 18,47 | 18,11 | 18,26 | -0,14% | - |
19.12.2023 | 18,13 | 18,33 | 17,94 | 18,28 | 1,05% | - |
18.12.2023 | 18,22 | 18,64 | 18,03 | 18,09 | -0,69% | 146,00 |
15.12.2023 | 18,06 | 18,59 | 18,06 | 18,22 | 1,10% | 1.000,00 |