4,250€
0,47%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,05 | 4,05 | 4,05 | 4,05 | -4,26% | - |
| 21.08.2025 | 4,23 | 4,23 | 4,23 | 4,23 | 0,24% | - |
| 20.08.2025 | 4,22 | 4,22 | 4,22 | 4,22 | -1,97% | - |
| 19.08.2025 | 4,31 | 4,31 | 4,31 | 4,31 | 5,13% | - |
| 18.08.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 3,41% | - |
| 15.08.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 0,51% | - |
| 14.08.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -3,19% | - |
| 13.08.2025 | 4,07 | 4,07 | 4,07 | 4,07 | 0,74% | - |
| 12.08.2025 | 4,04 | 4,04 | 4,04 | 4,04 | -1,22% | - |
| 11.08.2025 | 4,09 | 4,09 | 4,09 | 4,09 | -0,37% | - |
| 08.08.2025 | 4,11 | 4,11 | 4,11 | 4,11 | -3,07% | - |
| 07.08.2025 | 4,24 | 4,24 | 4,24 | 4,24 | -0,35% | - |
| 06.08.2025 | 4,25 | 4,25 | 4,25 | 4,25 | 25,37% | - |
| 05.08.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 2,42% | - |
| 04.08.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 11,45% | - |
| 01.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 14,45% | - |
| 31.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,37% | - |
| 30.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -9,70% | - |
| 29.07.2025 | 2,58 | 2,84 | 2,58 | 2,84 | 10,96% | 4.000,00 |
| 28.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -9,72% | - |
| 25.07.2025 | 2,60 | 2,83 | 2,60 | 2,83 | 11,42% | 174,00 |
| 24.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 23.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 22.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 21.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | - |
| 18.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 17.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,39% | - |
| 16.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 15.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 14.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 11.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 10.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -4,64% | - |
| 09.07.2025 | 2,55 | 2,70 | 2,55 | 2,70 | 8,02% | 10.671,00 |
| 08.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,60% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 04.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,16% | - |
| 03.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,82% | - |
| 02.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,94% | - |
| 01.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 27.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 26.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | - |
| 25.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,76% | - |
| 24.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,90% | - |
| 20.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,38% | - |
| 19.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,54% | - |
| 18.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,02% | - |
| 17.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,23% | - |
| 16.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,40% | - |
| 13.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,21% | - |
| 11.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,58% | - |
| 10.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,27% | - |
| 09.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 05.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 04.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 03.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,88% | - |
| 02.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,76% | - |
| 30.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,37% | - |
| 29.05.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 6,72% | 1.053,00 |
| 28.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,56% | - |
| 27.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 3,01% | - |
| 26.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,80% | - |
| 23.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 22.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,20% | - |
| 21.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 20.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |
| 19.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,58% | - |
| 16.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,58% | - |
| 15.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | - |
| 14.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 13.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,89% | - |
| 12.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 09.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,32% | - |
| 08.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | - |
| 07.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | - |
| 06.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | - |
| 05.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,64% | - |
| 02.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,93% | - |
| 30.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,60% | - |
| 29.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,98% | - |
| 28.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 25.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,22% | - |
| 24.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,46% | - |
| 23.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,61% | - |
| 22.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,45% | - |
| 17.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,99% | - |
| 16.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,56% | - |
| 15.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 14.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,59% | - |
| 11.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 5,09% | - |
| 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% | - |