2,723€
-0,64%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,79 | 2,79 | 2,72 | 2,72 | -0,91% | 2.960,00 |
| 15.05.2025 | 2,76 | 2,79 | 2,73 | 2,74 | 0,09% | 5.049,00 |
| 14.05.2025 | 2,80 | 2,80 | 2,73 | 2,74 | 0,27% | 2.371,00 |
| 13.05.2025 | 2,74 | 2,80 | 2,73 | 2,73 | -0,29% | 6.485,00 |
| 12.05.2025 | 2,74 | 2,80 | 2,74 | 2,74 | -2,07% | 16.596,00 |
| 09.05.2025 | 2,82 | 2,82 | 2,79 | 2,80 | -1,18% | 3.570,00 |
| 08.05.2025 | 2,79 | 2,84 | 2,75 | 2,83 | 1,42% | 4.819,00 |
| 07.05.2025 | 2,80 | 2,80 | 2,72 | 2,79 | -0,36% | 14.082,00 |
| 06.05.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 1,45% | 3.146,00 |
| 05.05.2025 | 2,76 | 2,79 | 2,73 | 2,76 | 0,36% | 2.438,00 |
| 02.05.2025 | 2,75 | 2,76 | 2,70 | 2,75 | 1,85% | 7.860,00 |
| 30.04.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -2,83% | 12.291,00 |
| 29.04.2025 | 2,80 | 2,80 | 2,73 | 2,78 | -0,55% | 8.256,00 |
| 28.04.2025 | 2,80 | 2,81 | 2,75 | 2,79 | -1,48% | 4.867,00 |
| 25.04.2025 | 2,84 | 2,84 | 2,80 | 2,84 | -0,14% | 10.134,00 |
| 24.04.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 1,68% | 8.988,00 |
| 23.04.2025 | 2,77 | 2,79 | 2,76 | 2,79 | -0,07% | 5.374,00 |
| 22.04.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 0,87% | 4.890,00 |
| 17.04.2025 | 2,72 | 2,80 | 2,70 | 2,77 | 2,61% | 13.926,00 |
| 16.04.2025 | 2,66 | 2,75 | 2,65 | 2,70 | 2,10% | 11.488,00 |
| 15.04.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 0,67% | 2.968,00 |
| 14.04.2025 | 2,65 | 2,65 | 2,62 | 2,63 | -0,10% | 3.257,00 |
| 11.04.2025 | 2,60 | 2,63 | 2,57 | 2,63 | 2,33% | 4.876,00 |
| 10.04.2025 | 2,58 | 2,58 | 2,46 | 2,57 | 6,42% | 8.918,00 |
| 09.04.2025 | 2,47 | 2,47 | 2,41 | 2,42 | -2,15% | 7.198,00 |
| 08.04.2025 | 2,32 | 2,48 | 2,32 | 2,47 | 0,73% | 8.098,00 |
| 07.04.2025 | 2,25 | 2,45 | 2,04 | 2,45 | 0,82% | 33.646,00 |
| 04.04.2025 | 2,70 | 2,73 | 2,42 | 2,43 | -10,00% | 22.410,00 |
| 03.04.2025 | 2,79 | 2,79 | 2,70 | 2,70 | -3,57% | 5.296,00 |
| 02.04.2025 | 2,78 | 2,80 | 2,71 | 2,80 | 2,94% | 4.871,00 |
| 01.04.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -2,86% | 2.635,00 |
| 31.03.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,36% | 16.314,00 |
| 28.03.2025 | 2,86 | 2,86 | 2,80 | 2,81 | -1,66% | 24.435,00 |
| 27.03.2025 | 2,90 | 2,91 | 2,84 | 2,86 | -0,94% | 18.859,00 |
| 26.03.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 1,23% | 14.525,00 |
| 25.03.2025 | 2,84 | 2,85 | 2,81 | 2,85 | 1,39% | 8.743,00 |
| 24.03.2025 | 2,85 | 2,85 | 2,80 | 2,81 | -1,21% | 18.903,00 |
| 21.03.2025 | 2,83 | 2,85 | 2,82 | 2,85 | 0,21% | 10.758,00 |
| 20.03.2025 | 2,82 | 2,85 | 2,77 | 2,84 | 1,65% | 17.510,00 |
| 19.03.2025 | 2,83 | 2,85 | 2,75 | 2,79 | 0,11% | 19.850,00 |
| 18.03.2025 | 2,85 | 2,87 | 2,71 | 2,79 | -2,79% | 46.454,00 |
| 17.03.2025 | 2,62 | 2,96 | 2,60 | 2,87 | 11,46% | 106.877,00 |
| 14.03.2025 | 2,49 | 2,62 | 2,32 | 2,58 | 4,25% | 33.630,00 |
| 13.03.2025 | 2,24 | 2,47 | 2,24 | 2,47 | 10,27% | 64.925,00 |
| 12.03.2025 | 2,24 | 2,25 | 2,21 | 2,24 | 0,45% | 4.670,00 |
| 11.03.2025 | 2,24 | 2,24 | 2,19 | 2,23 | -0,45% | 9.106,00 |
| 10.03.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 0,09% | 10.645,00 |
| 07.03.2025 | 2,28 | 2,28 | 2,19 | 2,24 | -1,80% | 39.132,00 |
| 06.03.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 1,42% | 36.150,00 |
| 05.03.2025 | 2,20 | 2,27 | 2,20 | 2,25 | 1,22% | 19.014,00 |
| 04.03.2025 | 2,20 | 2,24 | 2,20 | 2,22 | 0,82% | 6.487,00 |
| 03.03.2025 | 2,22 | 2,25 | 2,19 | 2,20 | -0,99% | 11.610,00 |
| 28.02.2025 | 2,22 | 2,25 | 2,18 | 2,22 | 0,18% | 35.182,00 |
| 27.02.2025 | 2,25 | 2,25 | 2,20 | 2,22 | -1,77% | 9.616,00 |
| 26.02.2025 | 2,27 | 2,28 | 2,22 | 2,26 | 0,67% | 21.886,00 |
| 25.02.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 1,08% | 9.251,00 |
| 24.02.2025 | 2,20 | 2,28 | 2,20 | 2,22 | 0,95% | 12.198,00 |
| 21.02.2025 | 2,23 | 2,24 | 2,18 | 2,20 | -1,35% | 6.459,00 |
| 20.02.2025 | 2,28 | 2,29 | 2,17 | 2,23 | -0,09% | 13.947,00 |
| 19.02.2025 | 2,28 | 2,29 | 2,17 | 2,23 | -2,11% | 18.923,00 |
| 18.02.2025 | 2,26 | 2,30 | 2,17 | 2,28 | -0,35% | 94.688,00 |
| 17.02.2025 | 2,37 | 2,37 | 2,25 | 2,29 | -0,35% | 30.355,00 |
| 14.02.2025 | 2,29 | 2,41 | 2,24 | 2,30 | 0,44% | 50.917,00 |
| 13.02.2025 | 2,19 | 2,29 | 2,14 | 2,29 | 7,32% | 30.774,00 |
| 12.02.2025 | 2,19 | 2,19 | 2,10 | 2,13 | 1,43% | 23.646,00 |
| 11.02.2025 | 2,21 | 2,21 | 2,08 | 2,10 | -4,46% | 29.678,00 |
| 10.02.2025 | 2,28 | 2,28 | 2,12 | 2,20 | -0,99% | 34.494,00 |
| 07.02.2025 | 1,95 | 2,29 | 1,95 | 2,22 | 14,43% | 169.440,00 |
| 06.02.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,52% | 42.547,00 |
| 05.02.2025 | 1,99 | 1,99 | 1,97 | 1,97 | -1,01% | 14.955,00 |
| 04.02.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 0,20% | 6.818,00 |
| 03.02.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,30% | 11.823,00 |
| 31.01.2025 | 2,00 | 2,03 | 1,98 | 1,98 | -0,88% | 13.435,00 |
| 30.01.2025 | 1,99 | 2,03 | 1,98 | 2,00 | 0,13% | 6.308,00 |
| 29.01.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,25% | 9.130,00 |
| 28.01.2025 | 2,04 | 2,04 | 1,98 | 1,99 | -1,19% | 15.597,00 |
| 27.01.2025 | 1,99 | 2,03 | 1,97 | 2,01 | 0,70% | 19.986,00 |
| 24.01.2025 | 2,00 | 2,03 | 1,98 | 2,00 | 0,76% | 13.882,00 |
| 23.01.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 0,69% | 1.581,00 |
| 22.01.2025 | 2,00 | 2,03 | 1,95 | 1,97 | -1,43% | 20.605,00 |
| 21.01.2025 | 2,00 | 2,01 | 1,97 | 2,00 | -0,10% | 16.928,00 |
| 20.01.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -3,29% | 25.785,00 |
| 17.01.2025 | 2,02 | 2,12 | 2,00 | 2,07 | 2,15% | 12.683,00 |
| 16.01.2025 | 2,08 | 2,10 | 2,01 | 2,03 | -2,67% | 14.349,00 |
| 15.01.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -0,19% | 12.008,00 |
| 14.01.2025 | 2,14 | 2,16 | 2,08 | 2,09 | -2,34% | 16.183,00 |
| 13.01.2025 | 2,19 | 2,19 | 2,14 | 2,14 | -2,47% | 10.971,00 |
| 10.01.2025 | 2,30 | 2,30 | 2,07 | 2,19 | -4,78% | 51.511,00 |
| 09.01.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 0,88% | 3.311,00 |
| 08.01.2025 | 2,34 | 2,34 | 2,24 | 2,28 | -2,08% | 19.259,00 |
| 07.01.2025 | 2,46 | 2,46 | 2,33 | 2,33 | -2,98% | 45.093,00 |
| 06.01.2025 | 2,40 | 2,47 | 2,36 | 2,40 | 1,48% | 19.253,00 |
| 03.01.2025 | 2,38 | 2,39 | 2,35 | 2,37 | -0,96% | 6.923,00 |
| 02.01.2025 | 2,35 | 2,39 | 2,33 | 2,39 | 2,71% | 27.762,00 |
| 31.12.2024 | 2,30 | 2,35 | 2,25 | 2,33 | 1,09% | 17.828,00 |
| 30.12.2024 | 2,35 | 2,42 | 2,25 | 2,30 | -2,13% | 43.902,00 |
| 27.12.2024 | 2,32 | 2,35 | 2,30 | 2,35 | 1,08% | 17.192,00 |
| 24.12.2024 | 2,32 | 2,33 | 2,31 | 2,33 | 0,43% | 5.307,00 |
| 23.12.2024 | 2,34 | 2,38 | 2,31 | 2,32 | -1,11% | 8.158,00 |
| 20.12.2024 | 2,37 | 2,37 | 2,30 | 2,34 | -1,01% | 10.462,00 |