4,235€
-0,24%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,25 | 4,28 | 4,20 | 4,28 | 0,82% | 9.505,00 |
| 21.08.2025 | 4,39 | 4,39 | 4,19 | 4,25 | -3,08% | 17.696,00 |
| 20.08.2025 | 4,50 | 4,50 | 4,31 | 4,38 | -1,13% | 11.041,00 |
| 19.08.2025 | 4,46 | 4,63 | 4,37 | 4,43 | -0,56% | 48.772,00 |
| 18.08.2025 | 4,29 | 4,46 | 4,26 | 4,46 | 4,70% | 32.420,00 |
| 15.08.2025 | 4,15 | 4,28 | 4,05 | 4,26 | 3,53% | 25.806,00 |
| 14.08.2025 | 4,03 | 4,14 | 4,00 | 4,11 | 1,23% | 40.148,00 |
| 13.08.2025 | 4,20 | 4,20 | 3,97 | 4,06 | -3,79% | 40.070,00 |
| 12.08.2025 | 4,23 | 4,25 | 4,15 | 4,22 | -0,71% | 13.523,00 |
| 11.08.2025 | 4,30 | 4,30 | 4,18 | 4,25 | 0,00% | 9.591,00 |
| 08.08.2025 | 4,14 | 4,32 | 4,06 | 4,25 | -0,58% | 47.495,00 |
| 07.08.2025 | 4,25 | 4,30 | 3,98 | 4,28 | -2,17% | 73.174,00 |
| 06.08.2025 | 4,42 | 5,03 | 4,37 | 4,37 | -1,35% | 197.430,00 |
| 05.08.2025 | 3,59 | 4,48 | 3,58 | 4,43 | 25,14% | 215.285,00 |
| 04.08.2025 | 3,35 | 3,55 | 3,30 | 3,54 | 1,72% | 66.777,00 |
| 01.08.2025 | 3,11 | 3,75 | 3,11 | 3,48 | 10,48% | 143.734,00 |
| 31.07.2025 | 3,02 | 3,27 | 3,02 | 3,15 | 15,81% | 172.002,00 |
| 30.07.2025 | 2,75 | 2,75 | 2,71 | 2,72 | 0,55% | 2.198,00 |
| 29.07.2025 | 2,73 | 2,79 | 2,71 | 2,71 | -0,73% | 3.951,00 |
| 28.07.2025 | 2,72 | 2,74 | 2,70 | 2,73 | 0,74% | 4.331,00 |
| 25.07.2025 | 2,74 | 2,75 | 2,70 | 2,71 | -1,46% | 12.322,00 |
| 24.07.2025 | 2,69 | 2,75 | 2,69 | 2,75 | 2,04% | 2.608,00 |
| 23.07.2025 | 2,73 | 2,77 | 2,68 | 2,69 | -1,10% | 10.982,00 |
| 22.07.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -1,81% | 7.688,00 |
| 21.07.2025 | 2,75 | 2,78 | 2,75 | 2,77 | 0,73% | 2.049,00 |
| 18.07.2025 | 2,77 | 2,77 | 2,72 | 2,75 | -0,36% | 5.374,00 |
| 17.07.2025 | 2,76 | 2,79 | 2,75 | 2,76 | 0,36% | 8.660,00 |
| 16.07.2025 | 2,73 | 2,76 | 2,73 | 2,75 | 0,55% | 5.233,00 |
| 15.07.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -0,18% | 7.385,00 |
| 14.07.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 0,55% | 2.169,00 |
| 11.07.2025 | 2,75 | 2,75 | 2,72 | 2,73 | 0,18% | 2.192,00 |
| 10.07.2025 | 2,74 | 2,75 | 2,72 | 2,72 | -0,91% | 906,00 |
| 09.07.2025 | 2,70 | 2,76 | 2,67 | 2,75 | 1,67% | 27.275,00 |
| 08.07.2025 | 2,64 | 2,72 | 2,62 | 2,70 | 2,27% | 12.684,00 |
| 07.07.2025 | 2,64 | 2,64 | 2,62 | 2,64 | 0,38% | 741,00 |
| 04.07.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -0,57% | 3.487,00 |
| 03.07.2025 | 2,70 | 2,70 | 2,60 | 2,65 | -2,04% | 11.522,00 |
| 02.07.2025 | 2,65 | 2,72 | 2,65 | 2,70 | 2,66% | 12.825,00 |
| 01.07.2025 | 2,60 | 2,65 | 2,60 | 2,63 | 1,15% | 17.823,00 |
| 30.06.2025 | 2,62 | 2,62 | 2,55 | 2,60 | 1,17% | 9.780,00 |
| 27.06.2025 | 2,56 | 2,60 | 2,56 | 2,57 | -0,58% | 5.779,00 |
| 26.06.2025 | 2,60 | 2,60 | 2,56 | 2,59 | -0,39% | 873,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,55 | 2,60 | 1,57% | 9.368,00 |
| 24.06.2025 | 2,50 | 2,58 | 2,49 | 2,56 | 3,02% | 10.781,00 |
| 23.06.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,60% | 2.039,00 |
| 20.06.2025 | 2,45 | 2,50 | 2,44 | 2,50 | 1,84% | 7.873,00 |
| 19.06.2025 | 2,42 | 2,47 | 2,42 | 2,45 | 1,45% | 3.379,00 |
| 18.06.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,01% | 16.076,00 |
| 17.06.2025 | 2,58 | 2,58 | 2,49 | 2,49 | -1,78% | 18.265,00 |
| 16.06.2025 | 2,60 | 2,60 | 2,52 | 2,54 | 1,40% | 17.044,00 |
| 13.06.2025 | 2,55 | 2,58 | 2,50 | 2,50 | -1,57% | 21.096,00 |
| 12.06.2025 | 2,52 | 2,60 | 2,52 | 2,54 | 1,20% | 8.883,00 |
| 11.06.2025 | 2,51 | 2,53 | 2,38 | 2,51 | -0,99% | 48.984,00 |
| 10.06.2025 | 2,68 | 2,68 | 2,54 | 2,54 | -5,23% | 13.169,00 |
| 09.06.2025 | 2,68 | 2,68 | 2,65 | 2,68 | -0,19% | 1.251,00 |
| 06.06.2025 | 2,62 | 2,68 | 2,60 | 2,68 | 2,29% | 16.622,00 |
| 05.06.2025 | 2,70 | 2,73 | 2,61 | 2,62 | -2,96% | 19.746,00 |
| 04.06.2025 | 2,70 | 2,75 | 2,65 | 2,70 | 1,31% | 16.304,00 |
| 03.06.2025 | 2,75 | 2,75 | 2,66 | 2,67 | -0,37% | 8.708,00 |
| 02.06.2025 | 2,76 | 2,80 | 2,67 | 2,68 | -3,78% | 25.425,00 |
| 30.05.2025 | 2,70 | 2,80 | 2,70 | 2,78 | 2,96% | 9.483,00 |
| 29.05.2025 | 2,75 | 2,82 | 2,70 | 2,70 | 0,00% | 23.179,00 |
| 28.05.2025 | 2,75 | 2,75 | 2,67 | 2,70 | 0,00% | 5.010,00 |
| 27.05.2025 | 2,76 | 2,76 | 2,68 | 2,70 | -0,74% | 6.037,00 |
| 26.05.2025 | 2,72 | 2,81 | 2,65 | 2,72 | 2,84% | 13.010,00 |
| 23.05.2025 | 2,67 | 2,71 | 2,65 | 2,65 | -0,56% | 7.148,00 |
| 22.05.2025 | 2,71 | 2,71 | 2,65 | 2,66 | -0,56% | 5.858,00 |
| 21.05.2025 | 2,70 | 2,71 | 2,68 | 2,68 | -0,19% | 2.605,00 |
| 20.05.2025 | 2,69 | 2,70 | 2,68 | 2,68 | -0,37% | 6.743,00 |
| 19.05.2025 | 2,73 | 2,76 | 2,68 | 2,69 | -0,92% | 11.010,00 |
| 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 |