51,575€
1,03%
Echtzeit-Aktienkurs Sol S.p.A.
Bid:
Ask:
Aktienkurse zur Sol S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,05 | 51,93 | 50,85 | 51,58 | 1,03% | - |
| 22.08.2025 | 50,95 | 51,20 | 50,55 | 51,05 | 0,59% | - |
| 21.08.2025 | 51,50 | 51,50 | 50,45 | 50,75 | -1,31% | - |
| 20.08.2025 | 50,30 | 51,63 | 50,20 | 51,43 | 2,24% | - |
| 19.08.2025 | 50,25 | 50,85 | 50,13 | 50,30 | 0,35% | - |
| 18.08.2025 | 49,58 | 50,20 | 49,18 | 50,13 | 1,88% | - |
| 15.08.2025 | 49,18 | 49,20 | 49,18 | 49,20 | -1,16% | - |
| 14.08.2025 | 49,78 | 50,65 | 49,68 | 49,78 | -0,45% | - |
| 13.08.2025 | 49,35 | 50,20 | 49,13 | 50,00 | 2,46% | - |
| 12.08.2025 | 48,80 | 49,13 | 48,48 | 48,80 | 0,57% | - |
| 11.08.2025 | 48,73 | 48,73 | 47,95 | 48,53 | 0,73% | - |
| 08.08.2025 | 48,93 | 48,93 | 47,90 | 48,18 | -0,82% | - |
| 07.08.2025 | 48,43 | 49,53 | 48,40 | 48,58 | 0,31% | - |
| 06.08.2025 | 48,60 | 49,28 | 48,03 | 48,43 | -0,36% | - |
| 05.08.2025 | 47,85 | 48,88 | 47,85 | 48,60 | 1,14% | - |
| 04.08.2025 | 46,63 | 48,05 | 46,63 | 48,05 | 2,45% | - |
| 01.08.2025 | 46,58 | 47,30 | 46,20 | 46,90 | 0,32% | - |
| 31.07.2025 | 48,03 | 48,48 | 46,60 | 46,75 | -3,46% | - |
| 30.07.2025 | 48,30 | 48,63 | 47,85 | 48,43 | -0,21% | - |
| 29.07.2025 | 46,93 | 48,85 | 46,93 | 48,53 | 2,16% | - |
| 28.07.2025 | 47,88 | 48,15 | 46,80 | 47,50 | -0,78% | - |
| 25.07.2025 | 47,75 | 48,00 | 47,48 | 47,88 | 0,16% | - |
| 24.07.2025 | 47,70 | 48,15 | 47,40 | 47,80 | 0,26% | - |
| 23.07.2025 | 48,00 | 48,03 | 47,48 | 47,68 | -0,37% | - |
| 22.07.2025 | 48,08 | 49,10 | 47,50 | 47,85 | -0,57% | - |
| 21.07.2025 | 48,03 | 48,75 | 47,90 | 48,13 | 0,26% | 600,00 |
| 18.07.2025 | 47,55 | 48,05 | 47,55 | 48,00 | 0,42% | - |
| 17.07.2025 | 47,50 | 47,85 | 47,13 | 47,80 | 0,74% | - |
| 16.07.2025 | 47,45 | 47,53 | 47,20 | 47,45 | -0,16% | - |
| 15.07.2025 | 47,60 | 47,83 | 47,48 | 47,53 | -0,83% | - |
| 14.07.2025 | 48,25 | 48,45 | 47,78 | 47,93 | -1,08% | - |
| 11.07.2025 | 48,43 | 48,68 | 48,25 | 48,45 | 0,05% | - |
| 10.07.2025 | 48,70 | 48,70 | 48,20 | 48,43 | 0,21% | - |
| 09.07.2025 | 48,83 | 48,83 | 48,05 | 48,33 | -0,46% | - |
| 08.07.2025 | 48,23 | 48,95 | 48,23 | 48,55 | 0,62% | - |
| 07.07.2025 | 47,63 | 48,35 | 47,05 | 48,25 | 1,31% | - |
| 04.07.2025 | 48,33 | 48,35 | 47,63 | 47,63 | -1,91% | 200,00 |
| 03.07.2025 | 45,50 | 48,55 | 45,50 | 48,55 | 1,84% | - |
| 02.07.2025 | 47,43 | 48,15 | 47,20 | 47,68 | 0,00% | - |
| 01.07.2025 | 48,20 | 48,43 | 47,65 | 47,68 | -0,94% | - |
| 30.06.2025 | 48,68 | 48,68 | 47,18 | 48,13 | 1,80% | - |
| 27.06.2025 | 44,45 | 47,73 | 44,45 | 47,28 | 1,45% | - |
| 26.06.2025 | 44,50 | 46,88 | 44,50 | 46,60 | -0,21% | - |
| 25.06.2025 | 45,00 | 47,33 | 45,00 | 46,70 | -1,32% | - |
| 24.06.2025 | 45,25 | 48,23 | 45,25 | 47,33 | -0,37% | - |
| 23.06.2025 | 47,53 | 47,60 | 46,85 | 47,50 | -0,05% | - |
| 20.06.2025 | 47,33 | 48,05 | 47,13 | 47,53 | 0,42% | 90,00 |
| 19.06.2025 | 45,60 | 47,70 | 45,60 | 47,33 | -0,79% | - |
| 18.06.2025 | 47,53 | 48,05 | 47,08 | 47,70 | 0,37% | - |
| 17.06.2025 | 45,00 | 47,60 | 45,00 | 47,53 | 0,69% | - |
| 16.06.2025 | 47,15 | 47,45 | 46,85 | 47,20 | 0,11% | - |
| 13.06.2025 | 47,48 | 47,50 | 46,85 | 47,15 | -0,68% | - |
| 12.06.2025 | 45,20 | 47,60 | 45,20 | 47,48 | 0,11% | - |
| 11.06.2025 | 47,95 | 48,05 | 47,40 | 47,43 | -1,09% | - |
| 10.06.2025 | 45,60 | 48,05 | 45,60 | 47,95 | 0,21% | - |
| 09.06.2025 | 45,70 | 48,23 | 45,70 | 47,85 | -0,21% | - |
| 06.06.2025 | 47,45 | 48,03 | 47,45 | 47,95 | 1,05% | - |
| 05.06.2025 | 45,00 | 47,83 | 45,00 | 47,45 | 0,48% | - |
| 04.06.2025 | 46,68 | 47,38 | 46,35 | 47,23 | 1,18% | - |
| 03.06.2025 | 43,15 | 47,95 | 43,15 | 46,68 | 3,15% | - |
| 02.06.2025 | 43,25 | 45,95 | 43,25 | 45,25 | -0,22% | - |
| 30.05.2025 | 43,15 | 45,38 | 43,15 | 45,35 | 0,11% | - |
| 29.05.2025 | 43,80 | 46,08 | 43,80 | 45,30 | -1,41% | - |
| 28.05.2025 | 43,50 | 46,25 | 43,50 | 45,95 | 0,55% | - |
| 27.05.2025 | 42,85 | 46,18 | 42,85 | 45,70 | 1,39% | - |
| 26.05.2025 | 44,93 | 45,38 | 44,78 | 45,08 | 1,18% | - |
| 23.05.2025 | 44,43 | 44,98 | 43,68 | 44,55 | 0,34% | - |
| 22.05.2025 | 41,90 | 44,63 | 41,90 | 44,40 | 1,02% | - |
| 21.05.2025 | 41,50 | 44,63 | 41,50 | 43,95 | 0,86% | - |
| 20.05.2025 | 41,25 | 43,63 | 41,25 | 43,58 | 0,58% | - |
| 19.05.2025 | 43,08 | 43,58 | 42,68 | 43,33 | 0,46% | - |
| 16.05.2025 | 43,10 | 43,73 | 43,05 | 43,13 | 0,12% | - |
| 15.05.2025 | 42,80 | 43,15 | 42,60 | 43,08 | 0,53% | - |
| 14.05.2025 | 39,80 | 42,95 | 39,80 | 42,85 | 2,63% | - |
| 13.05.2025 | 41,98 | 42,03 | 41,65 | 41,75 | -0,65% | - |
| 12.05.2025 | 42,78 | 43,00 | 41,93 | 42,03 | -1,52% | - |
| 09.05.2025 | 42,33 | 42,75 | 42,20 | 42,68 | 0,95% | - |
| 08.05.2025 | 41,90 | 42,40 | 41,68 | 42,28 | 0,96% | - |
| 07.05.2025 | 41,65 | 42,08 | 41,55 | 41,88 | 0,66% | - |
| 06.05.2025 | 41,45 | 41,68 | 41,30 | 41,60 | 0,30% | - |
| 05.05.2025 | 40,85 | 41,55 | 40,60 | 41,48 | 1,34% | - |
| 02.05.2025 | 40,33 | 41,18 | 40,15 | 40,93 | 1,74% | - |
| 30.04.2025 | 40,10 | 40,25 | 39,83 | 40,23 | -0,31% | - |
| 29.04.2025 | 37,20 | 40,38 | 37,18 | 40,35 | 8,39% | - |
| 28.04.2025 | 37,23 | 38,15 | 37,18 | 37,23 | -0,27% | - |
| 25.04.2025 | 37,65 | 37,70 | 37,13 | 37,33 | -0,86% | - |
| 24.04.2025 | 37,25 | 37,88 | 37,20 | 37,65 | 0,87% | - |
| 23.04.2025 | 37,55 | 37,88 | 36,90 | 37,33 | -0,27% | - |
| 22.04.2025 | 36,93 | 37,73 | 36,73 | 37,43 | 0,67% | - |
| 17.04.2025 | 36,28 | 37,33 | 36,23 | 37,18 | 3,19% | - |
| 16.04.2025 | 35,70 | 36,40 | 35,60 | 36,03 | 0,00% | - |
| 15.04.2025 | 34,95 | 36,20 | 34,93 | 36,03 | 3,00% | - |
| 14.04.2025 | 35,40 | 35,73 | 34,75 | 34,98 | -0,99% | - |
| 11.04.2025 | 35,08 | 35,43 | 34,53 | 35,33 | 1,15% | - |
| 10.04.2025 | 35,80 | 36,05 | 34,38 | 34,93 | -5,80% | - |
| 09.04.2025 | 34,45 | 37,43 | 33,88 | 37,08 | 5,03% | - |
| 08.04.2025 | 34,80 | 38,40 | 34,80 | 35,30 | 0,71% | - |
| 07.04.2025 | 35,95 | 35,98 | 31,65 | 35,05 | -2,44% | - |
| 04.04.2025 | 37,23 | 37,75 | 35,58 | 35,93 | -3,62% | - |
| 03.04.2025 | 35,40 | 37,28 | 35,40 | 37,28 | 0,34% | - |