50,200€
4,69%
Echtzeit-Aktienkurs Sol S.p.A.
Bid:
Ask:
Aktienkurse zur Sol S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,98 | 50,20 | 49,70 | 50,20 | 4,69% | 100,00 |
| 27.11.2025 | 49,58 | 50,15 | 47,95 | 47,95 | -0,31% | - |
| 26.11.2025 | 49,23 | 50,13 | 48,10 | 48,10 | 1,37% | - |
| 25.11.2025 | 49,68 | 50,35 | 47,45 | 47,45 | 0,21% | - |
| 24.11.2025 | 48,55 | 49,78 | 47,35 | 47,35 | 2,71% | - |
| 21.11.2025 | 47,78 | 48,78 | 46,10 | 46,10 | -1,91% | - |
| 20.11.2025 | 48,65 | 48,90 | 47,00 | 47,00 | 3,07% | - |
| 19.11.2025 | 46,88 | 48,13 | 45,60 | 45,60 | 0,33% | - |
| 18.11.2025 | 48,13 | 48,13 | 45,45 | 45,45 | -0,55% | - |
| 17.11.2025 | 47,03 | 47,75 | 45,70 | 45,70 | 1,78% | - |
| 14.11.2025 | 48,63 | 48,63 | 44,90 | 44,90 | -4,16% | - |
| 13.11.2025 | 48,70 | 50,03 | 46,85 | 46,85 | -0,21% | - |
| 12.11.2025 | 50,38 | 50,38 | 46,95 | 46,95 | -1,68% | - |
| 11.11.2025 | 49,35 | 50,15 | 47,75 | 47,75 | 2,03% | - |
| 10.11.2025 | 48,70 | 49,58 | 46,80 | 46,80 | 1,63% | - |
| 07.11.2025 | 48,58 | 48,58 | 46,05 | 46,05 | -0,75% | - |
| 06.11.2025 | 49,23 | 49,23 | 46,40 | 46,40 | -0,75% | - |
| 05.11.2025 | 49,28 | 49,28 | 46,75 | 46,75 | 0,00% | - |
| 04.11.2025 | 49,90 | 49,90 | 46,75 | 46,75 | -3,11% | - |
| 03.11.2025 | 50,35 | 50,55 | 48,25 | 48,25 | 0,10% | - |
| 31.10.2025 | 51,00 | 51,25 | 48,20 | 48,20 | -1,63% | - |
| 30.10.2025 | 51,80 | 51,95 | 49,00 | 49,00 | -1,51% | - |
| 29.10.2025 | 52,15 | 52,35 | 49,75 | 49,75 | -1,09% | - |
| 28.10.2025 | 52,30 | 52,60 | 50,30 | 50,30 | 0,00% | - |
| 27.10.2025 | 52,55 | 52,55 | 50,30 | 50,30 | 1,11% | - |
| 24.10.2025 | 52,35 | 52,35 | 49,75 | 49,75 | -1,09% | - |
| 23.10.2025 | 52,20 | 52,55 | 50,30 | 50,30 | 0,00% | - |
| 22.10.2025 | 52,50 | 52,80 | 50,30 | 50,30 | 0,40% | - |
| 21.10.2025 | 51,00 | 52,45 | 50,10 | 50,10 | 1,83% | - |
| 20.10.2025 | 51,25 | 51,55 | 49,20 | 49,20 | 0,82% | - |
| 17.10.2025 | 50,80 | 51,65 | 48,80 | 48,80 | -1,41% | - |
| 16.10.2025 | 49,63 | 51,63 | 49,08 | 49,50 | 2,80% | - |
| 15.10.2025 | 49,60 | 50,10 | 48,15 | 48,15 | 1,58% | - |
| 14.10.2025 | 49,63 | 49,85 | 47,40 | 47,40 | 0,32% | - |
| 13.10.2025 | 49,68 | 49,80 | 47,25 | 47,25 | -1,05% | - |
| 10.10.2025 | 49,33 | 49,73 | 47,75 | 47,75 | 0,00% | - |
| 09.10.2025 | 49,88 | 50,20 | 47,75 | 47,75 | -0,73% | - |
| 08.10.2025 | 50,40 | 50,70 | 48,10 | 48,10 | 0,21% | - |
| 07.10.2025 | 50,50 | 50,80 | 48,00 | 48,00 | -1,44% | - |
| 06.10.2025 | 52,20 | 52,20 | 48,70 | 48,70 | -1,72% | - |
| 03.10.2025 | 50,30 | 52,45 | 49,55 | 49,55 | 4,21% | - |
| 02.10.2025 | 51,85 | 51,85 | 47,55 | 47,55 | -0,52% | - |
| 01.10.2025 | 51,55 | 51,55 | 47,80 | 47,80 | -1,65% | - |
| 30.09.2025 | 51,78 | 51,78 | 48,60 | 48,60 | -1,02% | - |
| 29.09.2025 | 50,90 | 51,10 | 49,10 | 49,10 | -0,81% | - |
| 26.09.2025 | 51,25 | 52,00 | 49,50 | 49,50 | 0,20% | - |
| 25.09.2025 | 51,43 | 52,15 | 49,40 | 49,40 | -1,98% | - |
| 23.09.2025 | 52,65 | 52,75 | 50,40 | 50,40 | 0,40% | - |
| 22.09.2025 | 52,10 | 52,85 | 50,20 | 50,20 | -3,83% | - |
| 19.09.2025 | 52,35 | 52,90 | 52,15 | 52,20 | 3,78% | - |
| 18.09.2025 | 52,55 | 52,55 | 50,30 | 50,30 | -1,18% | - |
| 17.09.2025 | 52,80 | 52,85 | 50,90 | 50,90 | -2,49% | - |
| 16.09.2025 | 53,85 | 54,25 | 52,20 | 52,20 | 2,15% | - |
| 15.09.2025 | 51,93 | 53,75 | 51,10 | 51,10 | -1,73% | - |
| 12.09.2025 | 52,28 | 52,35 | 51,78 | 52,00 | 9,13% | - |
| 10.09.2025 | 50,63 | 50,63 | 47,65 | 47,65 | -4,03% | - |
| 08.09.2025 | 49,55 | 49,85 | 49,23 | 49,65 | 6,32% | - |
| 05.09.2025 | 50,30 | 50,55 | 46,70 | 46,70 | -7,80% | - |
| 04.09.2025 | 50,28 | 50,85 | 49,85 | 50,65 | 6,07% | - |
| 03.09.2025 | 51,20 | 51,20 | 47,75 | 47,75 | -1,55% | - |
| 02.09.2025 | 52,35 | 52,35 | 48,50 | 48,50 | -3,39% | - |
| 01.09.2025 | 49,15 | 52,95 | 49,15 | 50,20 | -2,95% | - |
| 29.08.2025 | 51,30 | 52,15 | 51,30 | 51,73 | 0,19% | 67,00 |
| 28.08.2025 | 51,30 | 51,78 | 51,15 | 51,63 | 0,05% | - |
| 27.08.2025 | 51,45 | 51,60 | 50,75 | 51,60 | 0,58% | - |
| 26.08.2025 | 51,93 | 51,93 | 50,60 | 51,30 | -0,73% | - |
| 25.08.2025 | 51,05 | 51,93 | 50,85 | 51,68 | 1,22% | - |
| 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% | - |