11,200€
-0,71%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,33 | 11,36 | 11,23 | 11,27 | -1,05% | - |
| 28.05.2026 | 11,33 | 11,43 | 11,25 | 11,39 | 0,75% | - |
| 27.05.2026 | 11,28 | 11,40 | 11,24 | 11,31 | 0,13% | - |
| 26.05.2026 | 11,11 | 11,37 | 11,11 | 11,29 | 1,26% | - |
| 25.05.2026 | 11,23 | 11,25 | 11,14 | 11,15 | -0,27% | - |
| 22.05.2026 | 11,32 | 11,41 | 11,14 | 11,18 | -0,93% | - |
| 21.05.2026 | 11,27 | 11,38 | 11,21 | 11,29 | 0,13% | - |
| 20.05.2026 | 11,17 | 11,30 | 11,13 | 11,27 | 0,45% | - |
| 19.05.2026 | 11,28 | 11,37 | 11,22 | 11,22 | -0,49% | - |
| 18.05.2026 | 11,30 | 11,38 | 11,19 | 11,28 | 0,40% | - |
| 15.05.2026 | 11,08 | 11,27 | 11,05 | 11,23 | 1,45% | - |
| 14.05.2026 | 11,13 | 11,23 | 10,99 | 11,07 | -1,20% | - |
| 13.05.2026 | 11,18 | 11,24 | 11,08 | 11,21 | 0,49% | 10.500,00 |
| 12.05.2026 | 11,28 | 11,36 | 11,09 | 11,15 | -1,02% | - |
| 11.05.2026 | 11,45 | 11,48 | 11,26 | 11,27 | -1,66% | 6.500,00 |
| 08.05.2026 | 11,65 | 11,76 | 11,42 | 11,46 | -1,63% | - |
| 07.05.2026 | 11,70 | 11,84 | 11,40 | 11,65 | -1,90% | 33.030,00 |
| 06.05.2026 | 12,02 | 13,35 | 11,59 | 11,87 | -13,10% | 36.250,00 |
| 05.05.2026 | 13,67 | 13,68 | 13,42 | 13,66 | 0,18% | - |
| 04.05.2026 | 13,50 | 13,66 | 13,45 | 13,64 | 1,45% | - |
| 30.04.2026 | 13,33 | 13,64 | 13,31 | 13,44 | 0,60% | - |
| 29.04.2026 | 13,36 | 13,42 | 13,20 | 13,36 | 0,38% | - |
| 28.04.2026 | 13,21 | 13,40 | 13,18 | 13,31 | 0,87% | - |
| 27.04.2026 | 13,37 | 13,41 | 13,12 | 13,20 | -1,53% | - |
| 24.04.2026 | 13,15 | 13,42 | 13,09 | 13,40 | 1,90% | - |
| 23.04.2026 | 13,43 | 13,54 | 13,10 | 13,15 | -2,38% | - |
| 22.04.2026 | 13,36 | 13,58 | 13,34 | 13,47 | 0,97% | - |
| 21.04.2026 | 13,64 | 13,72 | 13,33 | 13,34 | -2,24% | - |
| 20.04.2026 | 13,63 | 13,80 | 13,62 | 13,65 | -0,15% | - |
| 17.04.2026 | 13,61 | 13,85 | 13,54 | 13,67 | 1,11% | - |
| 16.04.2026 | 13,68 | 13,71 | 13,51 | 13,52 | -1,13% | - |
| 15.04.2026 | 13,41 | 13,68 | 13,37 | 13,67 | 1,86% | - |
| 14.04.2026 | 13,08 | 13,44 | 13,02 | 13,42 | 2,40% | - |
| 13.04.2026 | 12,76 | 13,15 | 12,71 | 13,11 | 2,95% | - |
| 10.04.2026 | 12,70 | 12,92 | 12,59 | 12,73 | 0,39% | - |
| 09.04.2026 | 12,66 | 12,72 | 12,53 | 12,68 | 0,08% | - |
| 08.04.2026 | 12,84 | 12,88 | 12,59 | 12,67 | 0,20% | - |
| 07.04.2026 | 12,76 | 12,78 | 12,58 | 12,65 | 0,04% | - |
| 02.04.2026 | 12,23 | 12,67 | 12,21 | 12,64 | 2,68% | - |
| 01.04.2026 | 12,39 | 12,44 | 12,07 | 12,31 | -0,65% | - |
| 31.03.2026 | 12,36 | 12,47 | 12,19 | 12,39 | 1,06% | - |
| 30.03.2026 | 12,11 | 12,31 | 12,11 | 12,26 | 1,36% | - |
| 27.03.2026 | 12,30 | 12,33 | 12,06 | 12,10 | -2,62% | - |
| 26.03.2026 | 12,31 | 12,53 | 12,27 | 12,42 | 0,98% | - |
| 25.03.2026 | 12,23 | 12,44 | 12,22 | 12,30 | 0,78% | - |
| 24.03.2026 | 12,41 | 12,49 | 12,21 | 12,21 | -1,89% | - |
| 23.03.2026 | 12,06 | 12,48 | 12,03 | 12,44 | 1,76% | - |
| 20.03.2026 | 12,37 | 12,49 | 12,23 | 12,23 | -1,17% | - |
| 19.03.2026 | 12,47 | 12,51 | 12,33 | 12,37 | -0,64% | - |
| 18.03.2026 | 12,45 | 12,59 | 12,36 | 12,45 | 0,52% | - |
| 17.03.2026 | 12,08 | 12,49 | 12,06 | 12,39 | 2,36% | 16.733,00 |
| 16.03.2026 | 12,18 | 12,19 | 12,00 | 12,10 | -0,17% | - |
| 13.03.2026 | 12,02 | 12,26 | 11,99 | 12,12 | -1,90% | - |
| 12.03.2026 | 12,52 | 12,59 | 12,36 | 12,36 | -1,91% | - |
| 11.03.2026 | 12,72 | 12,79 | 12,48 | 12,60 | -0,90% | - |
| 10.03.2026 | 12,45 | 12,80 | 12,44 | 12,71 | 2,13% | 17.670,00 |
| 09.03.2026 | 12,35 | 12,47 | 12,21 | 12,45 | -0,40% | - |
| 06.03.2026 | 12,89 | 12,90 | 12,41 | 12,50 | -0,60% | - |
| 05.03.2026 | 12,68 | 12,85 | 12,55 | 12,57 | -0,91% | - |
| 04.03.2026 | 12,70 | 12,88 | 12,67 | 12,69 | -0,39% | - |
| 03.03.2026 | 12,53 | 12,78 | 12,48 | 12,74 | 1,03% | - |
| 02.03.2026 | 12,15 | 12,68 | 12,11 | 12,61 | 3,11% | - |
| 27.02.2026 | 12,78 | 12,82 | 12,21 | 12,23 | -4,75% | - |
| 26.02.2026 | 12,78 | 12,94 | 12,70 | 12,84 | 0,04% | - |
| 25.02.2026 | 12,51 | 12,84 | 12,27 | 12,83 | 3,18% | - |
| 24.02.2026 | 12,26 | 12,44 | 12,19 | 12,44 | 1,63% | - |
| 23.02.2026 | 12,49 | 12,67 | 12,20 | 12,24 | -2,97% | - |
| 20.02.2026 | 12,66 | 12,82 | 12,37 | 12,61 | -0,08% | - |
| 19.02.2026 | 12,70 | 12,73 | 12,38 | 12,62 | -0,63% | - |
| 18.02.2026 | 12,80 | 12,87 | 12,59 | 12,70 | 0,47% | - |
| 17.02.2026 | 12,63 | 12,84 | 12,60 | 12,64 | -0,16% | - |
| 16.02.2026 | 12,66 | 12,71 | 12,65 | 12,66 | -0,16% | - |
| 13.02.2026 | 12,67 | 12,80 | 12,58 | 12,68 | 0,40% | - |
| 12.02.2026 | 12,73 | 12,78 | 12,45 | 12,63 | -0,47% | - |
| 11.02.2026 | 12,83 | 12,92 | 12,59 | 12,69 | -0,94% | - |
| 10.02.2026 | 12,81 | 12,85 | 12,74 | 12,81 | -0,12% | - |
| 09.02.2026 | 12,83 | 12,88 | 12,65 | 12,83 | -0,31% | - |
| 06.02.2026 | 12,72 | 12,92 | 12,65 | 12,87 | 0,78% | - |
| 05.02.2026 | 12,83 | 12,88 | 12,61 | 12,77 | -0,47% | - |
| 04.02.2026 | 12,48 | 12,88 | 12,44 | 12,83 | 3,34% | - |
| 03.02.2026 | 12,67 | 12,70 | 12,34 | 12,41 | -2,13% | - |
| 02.02.2026 | 12,54 | 12,76 | 12,46 | 12,68 | 0,28% | - |
| 30.01.2026 | 12,46 | 12,66 | 12,43 | 12,65 | 1,16% | - |
| 29.01.2026 | 12,42 | 12,53 | 12,35 | 12,50 | 0,48% | - |
| 28.01.2026 | 12,56 | 12,67 | 12,43 | 12,44 | -0,60% | - |
| 27.01.2026 | 12,57 | 12,72 | 12,45 | 12,52 | -0,56% | - |
| 26.01.2026 | 12,75 | 12,78 | 12,46 | 12,59 | -1,29% | - |
| 23.01.2026 | 13,05 | 13,05 | 12,75 | 12,75 | -2,00% | - |
| 22.01.2026 | 13,15 | 13,19 | 12,99 | 13,01 | -0,50% | - |
| 21.01.2026 | 12,96 | 13,14 | 12,90 | 13,08 | 1,36% | - |
| 20.01.2026 | 13,01 | 13,03 | 12,87 | 12,90 | -1,45% | - |
| 19.01.2026 | 13,10 | 13,14 | 13,07 | 13,09 | -1,13% | - |
| 16.01.2026 | 13,41 | 13,41 | 13,20 | 13,24 | -1,34% | - |
| 15.01.2026 | 13,15 | 13,43 | 13,14 | 13,42 | 1,86% | - |
| 14.01.2026 | 12,98 | 13,19 | 12,94 | 13,18 | 1,23% | - |
| 13.01.2026 | 13,09 | 13,16 | 12,97 | 13,02 | -0,57% | - |
| 12.01.2026 | 13,22 | 13,30 | 13,09 | 13,09 | -1,28% | - |
| 09.01.2026 | 13,32 | 13,47 | 13,26 | 13,26 | -0,90% | - |
| 08.01.2026 | 12,89 | 13,38 | 12,88 | 13,38 | 3,48% | - |
| 07.01.2026 | 13,18 | 13,21 | 12,89 | 12,93 | -1,71% | - |