2,230€
0,45%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,20 | 2,24 | 2,19 | 2,23 | 0,27% | - |
| 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 |
| 19.12.2024 | 2,47 | 2,49 | 2,27 | 2,37 | -4,41% | 29.979,00 |
| 18.12.2024 | 2,52 | 2,52 | 2,45 | 2,47 | -1,18% | 6.842,00 |
| 17.12.2024 | 2,55 | 2,55 | 2,47 | 2,50 | -1,82% | 15.078,00 |
| 16.12.2024 | 2,55 | 2,55 | 2,50 | 2,55 | 0,39% | 14.495,00 |
| 13.12.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -1,53% | 5.761,00 |
| 12.12.2024 | 2,58 | 2,58 | 2,55 | 2,58 | 0,96% | 2.979,00 |
| 11.12.2024 | 2,58 | 2,59 | 2,54 | 2,56 | 0,59% | 8.233,00 |
| 10.12.2024 | 2,55 | 2,58 | 2,54 | 2,54 | -0,51% | 7.314,00 |
| 09.12.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -0,66% | 8.587,00 |
| 06.12.2024 | 2,57 | 2,60 | 2,55 | 2,57 | 0,00% | 12.221,00 |
| 05.12.2024 | 2,72 | 2,72 | 2,55 | 2,57 | -3,80% | 9.489,00 |
| 04.12.2024 | 2,76 | 2,76 | 2,66 | 2,67 | -0,02% | 2.973,00 |
| 03.12.2024 | 2,62 | 2,77 | 2,62 | 2,67 | -4,21% | 9.265,00 |
| 02.12.2024 | 2,71 | 2,79 | 2,58 | 2,79 | 3,51% | 23.733,00 |
| 29.11.2024 | 2,76 | 2,78 | 2,68 | 2,70 | -2,39% | 12.329,00 |
| 28.11.2024 | 2,70 | 2,85 | 2,70 | 2,76 | -1,52% | 8.397,00 |
| 27.11.2024 | 2,88 | 2,88 | 2,75 | 2,80 | -2,52% | 9.642,00 |
| 26.11.2024 | 2,92 | 2,92 | 2,85 | 2,88 | -1,57% | 7.081,00 |
| 25.11.2024 | 2,90 | 2,94 | 2,85 | 2,92 | 1,11% | 7.407,00 |
| 22.11.2024 | 2,88 | 2,89 | 2,83 | 2,89 | 1,47% | 24.593,00 |
| 21.11.2024 | 2,84 | 2,86 | 2,84 | 2,85 | -0,05% | - |
| 20.11.2024 | 2,80 | 2,89 | 2,68 | 2,85 | 5,85% | 5.878,00 |
| 19.11.2024 | 2,85 | 2,94 | 2,66 | 2,69 | -5,44% | 35.675,00 |
| 18.11.2024 | 2,99 | 3,07 | 2,85 | 2,85 | -3,82% | 52.253,00 |
| 15.11.2024 | 2,99 | 2,99 | 2,70 | 2,96 | 0,00% | 31.308,00 |
| 14.11.2024 | 2,64 | 2,97 | 2,58 | 2,96 | 15,00% | 61.475,00 |
| 13.11.2024 | 2,36 | 2,81 | 2,36 | 2,57 | 9,53% | 46.057,00 |
| 12.11.2024 | 2,40 | 2,49 | 2,35 | 2,35 | -2,08% | 20.984,00 |
| 11.11.2024 | 2,36 | 2,40 | 2,34 | 2,40 | 2,21% | 13.717,00 |
| 08.11.2024 | 2,37 | 2,37 | 2,35 | 2,35 | -0,17% | 2.794,00 |
| 07.11.2024 | 2,36 | 2,39 | 2,35 | 2,35 | -0,65% | 2.395,00 |
| 06.11.2024 | 2,40 | 2,40 | 2,34 | 2,37 | -0,25% | 12.747,00 |
| 05.11.2024 | 2,40 | 2,40 | 2,34 | 2,37 | 1,43% | 3.795,00 |
| 04.11.2024 | 2,40 | 2,43 | 2,34 | 2,34 | -2,01% | 14.855,00 |
| 01.11.2024 | 2,41 | 2,41 | 2,34 | 2,39 | -0,85% | 4.881,00 |
| 31.10.2024 | 2,40 | 2,41 | 2,34 | 2,41 | 0,27% | 8.054,00 |
| 30.10.2024 | 2,40 | 2,42 | 2,35 | 2,40 | 0,08% | 7.481,00 |
| 29.10.2024 | 2,44 | 2,45 | 2,32 | 2,40 | 0,00% | 16.523,00 |
| 28.10.2024 | 2,30 | 2,45 | 2,21 | 2,40 | 2,78% | 20.012,00 |
| 25.10.2024 | 2,46 | 2,49 | 2,29 | 2,34 | -5,25% | - |