2,625€
15,13%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 13,46% | - |
| 10.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,55% | - |
| 09.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,43% | - |
| 08.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,05% | - |
| 07.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -10,72% | - |
| 04.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,23% | - |
| 03.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,08% | - |
| 02.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,72% | - |
| 01.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,77% | - |
| 28.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,30% | - |
| 27.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,43% | - |
| 25.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,89% | - |
| 24.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,15% | - |
| 21.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,30% | - |
| 20.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 19.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,20% | - |
| 18.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 10,97% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,03% | - |
| 14.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 8,77% | - |
| 13.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,66% | - |
| 12.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -9,45% | - |
| 11.03.2025 | 2,07 | 2,33 | 2,07 | 2,33 | 11,92% | 966,00 |
| 10.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,70% | - |
| 07.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,52% | - |
| 06.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,19% | - |
| 05.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,71% | - |
| 04.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,29% | - |
| 03.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,87% | - |
| 28.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,26% | - |
| 27.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,57% | - |
| 26.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,57% | - |
| 25.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,54% | - |
| 24.02.2025 | 2,08 | 2,33 | 2,08 | 2,33 | 12,26% | 100,00 |
| 21.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,29% | - |
| 20.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,17% | - |
| 19.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,83% | - |
| 18.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -8,69% | - |
| 17.02.2025 | 2,17 | 2,37 | 2,17 | 2,37 | 10,96% | 2.809,00 |
| 14.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 6,16% | - |
| 13.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,36% | - |
| 12.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -10,50% | - |
| 11.02.2025 | 2,07 | 2,22 | 2,07 | 2,22 | 7,15% | 251,00 |
| 10.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,07% | - |
| 07.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 9,34% | 1,00 |
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,32% | - |
| 05.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,43% | - |
| 04.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,90% | - |
| 03.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 31.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,85% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | - |
| 29.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,74% | - |
| 28.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -8,90% | - |
| 27.01.2025 | 1,89 | 2,09 | 1,89 | 2,09 | 11,53% | 1.347,00 |
| 24.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 23.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,95% | - |
| 22.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,68% | - |
| 21.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,75% | - |
| 20.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,19% | - |
| 17.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,83% | - |
| 16.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,25% | - |
| 15.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,56% | - |
| 14.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -10,27% | - |
| 13.01.2025 | 2,05 | 2,26 | 2,05 | 2,26 | 3,96% | 1.570,00 |
| 10.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,64% | - |
| 09.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,73% | - |
| 08.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,26% | - |
| 07.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,25% | - |
| 06.01.2025 | 2,22 | 2,40 | 2,22 | 2,40 | 6,95% | 5,00 |
| 03.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,31% | - |
| 02.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,18% | - |
| 30.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -10,41% | - |
| 27.12.2024 | 2,17 | 2,42 | 2,17 | 2,42 | 9,80% | 50,00 |
| 23.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,72% | - |
| 20.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 19.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,51% | - |
| 18.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,10% | - |
| 17.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -11,02% | - |
| 16.12.2024 | 2,40 | 2,65 | 2,40 | 2,65 | 9,05% | 33,00 |
| 13.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,00% | - |
| 12.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,59% | - |
| 11.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -5,45% | - |
| 10.12.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -5,24% | - |
| 09.12.2024 | 2,53 | 2,67 | 2,53 | 2,67 | 4,87% | 22,00 |
| 06.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -3,34% | - |
| 05.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 04.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,06% | - |
| 03.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,42% | - |
| 02.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -6,44% | - |
| 29.11.2024 | 2,75 | 2,86 | 2,75 | 2,86 | 2,88% | 317,00 |
| 28.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,32% | - |
| 27.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,28% | - |
| 26.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,21% | - |
| 25.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 22.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 21.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,85% | - |
| 20.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -10,30% | - |
| 19.11.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 3,48% | - |
| 18.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |