2,623€
3,43%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,56 | 2,64 | 2,53 | 2,62 | 3,43% | - |
| 10.04.2025 | 2,40 | 2,59 | 2,39 | 2,54 | 4,92% | - |
| 09.04.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -1,55% | - |
| 08.04.2025 | 2,37 | 2,47 | 2,33 | 2,46 | 5,18% | - |
| 07.04.2025 | 2,35 | 2,45 | 2,07 | 2,33 | -4,38% | - |
| 04.04.2025 | 2,72 | 2,73 | 2,42 | 2,44 | -10,26% | - |
| 03.04.2025 | 2,65 | 2,77 | 2,65 | 2,72 | -0,69% | - |
| 02.04.2025 | 2,72 | 2,77 | 2,72 | 2,74 | 0,55% | - |
| 01.04.2025 | 2,79 | 2,81 | 2,72 | 2,72 | -2,71% | - |
| 31.03.2025 | 2,79 | 2,83 | 2,78 | 2,80 | -0,53% | - |
| 28.03.2025 | 2,85 | 2,87 | 2,82 | 2,82 | -1,81% | - |
| 27.03.2025 | 2,85 | 2,91 | 2,84 | 2,87 | 0,28% | - |
| 26.03.2025 | 2,84 | 2,87 | 2,83 | 2,86 | 0,56% | - |
| 25.03.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,74% | - |
| 24.03.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -0,25% | - |
| 21.03.2025 | 2,83 | 2,84 | 2,83 | 2,83 | -0,18% | - |
| 20.03.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 2,46% | - |
| 19.03.2025 | 2,76 | 2,84 | 2,76 | 2,77 | 0,33% | - |
| 18.03.2025 | 2,83 | 2,86 | 2,72 | 2,76 | -2,61% | - |
| 17.03.2025 | 2,55 | 2,95 | 2,55 | 2,83 | 10,54% | - |
| 14.03.2025 | 2,47 | 2,61 | 2,39 | 2,56 | 4,23% | - |
| 13.03.2025 | 2,24 | 2,47 | 2,24 | 2,46 | 9,54% | - |
| 12.03.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,54% | - |
| 11.03.2025 | 2,23 | 2,24 | 2,20 | 2,23 | 0,90% | - |
| 10.03.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -0,14% | - |
| 07.03.2025 | 2,24 | 2,26 | 2,20 | 2,21 | -1,51% | - |
| 06.03.2025 | 2,22 | 2,27 | 2,21 | 2,25 | 1,72% | - |
| 05.03.2025 | 2,22 | 2,24 | 2,20 | 2,21 | 0,23% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -1,17% | - |
| 03.03.2025 | 2,24 | 2,24 | 2,20 | 2,23 | 0,22% | - |
| 28.02.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 1,00% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,20 | 2,20 | -2,22% | - |
| 26.02.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,71% | - |
| 25.02.2025 | 2,23 | 2,24 | 2,20 | 2,24 | 0,58% | - |
| 24.02.2025 | 2,23 | 2,27 | 2,19 | 2,23 | 1,51% | - |
| 21.02.2025 | 2,20 | 2,23 | 2,19 | 2,19 | -0,32% | - |
| 20.02.2025 | 2,21 | 2,27 | 2,18 | 2,20 | -0,23% | - |
| 19.02.2025 | 2,27 | 2,28 | 2,18 | 2,20 | -3,08% | - |
| 18.02.2025 | 2,28 | 2,30 | 2,18 | 2,27 | -0,35% | - |
| 17.02.2025 | 2,31 | 2,36 | 2,26 | 2,28 | -0,87% | - |
| 14.02.2025 | 2,26 | 2,38 | 2,26 | 2,30 | 1,81% | - |
| 13.02.2025 | 2,14 | 2,27 | 2,13 | 2,26 | 5,95% | - |
| 12.02.2025 | 2,10 | 2,16 | 2,10 | 2,13 | 1,45% | - |
| 11.02.2025 | 2,19 | 2,19 | 2,08 | 2,10 | -3,99% | - |
| 10.02.2025 | 2,20 | 2,27 | 2,12 | 2,19 | 0,05% | - |
| 07.02.2025 | 1,95 | 2,26 | 1,95 | 2,19 | 12,54% | - |
| 06.02.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,42% | - |
| 05.02.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,80% | - |
| 04.02.2025 | 1,98 | 2,01 | 1,97 | 1,99 | 0,71% | - |
| 03.02.2025 | 1,95 | 2,00 | 1,95 | 1,98 | -0,88% | - |
| 31.01.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -0,89% | - |
| 30.01.2025 | 1,99 | 2,02 | 1,99 | 2,01 | 1,08% | - |
| 29.01.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -0,52% | - |
| 28.01.2025 | 2,01 | 2,04 | 1,98 | 2,00 | -0,62% | - |
| 27.01.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 0,83% | - |
| 24.01.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,55% | - |
| 23.01.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,56% | - |
| 22.01.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -1,74% | - |
| 21.01.2025 | 2,01 | 2,02 | 1,97 | 2,01 | -0,47% | - |
| 20.01.2025 | 2,06 | 2,07 | 2,00 | 2,02 | -2,20% | - |
| 17.01.2025 | 2,03 | 2,09 | 2,01 | 2,06 | 1,88% | - |
| 16.01.2025 | 2,09 | 2,10 | 2,02 | 2,03 | -2,92% | - |
| 15.01.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,29% | - |
| 14.01.2025 | 2,14 | 2,16 | 2,09 | 2,09 | -2,13% | - |
| 13.01.2025 | 2,15 | 2,18 | 2,14 | 2,14 | -0,88% | - |
| 10.01.2025 | 2,29 | 2,30 | 2,08 | 2,16 | -6,05% | 1.000,00 |
| 09.01.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 2,36% | - |
| 08.01.2025 | 2,35 | 2,36 | 2,24 | 2,24 | -4,63% | - |
| 07.01.2025 | 2,43 | 2,44 | 2,35 | 2,35 | -3,33% | - |
| 06.01.2025 | 2,37 | 2,46 | 2,36 | 2,43 | 3,27% | - |
| 03.01.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -0,84% | - |
| 02.01.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 1,32% | - |
| 30.12.2024 | 2,32 | 2,38 | 2,27 | 2,35 | 1,21% | - |
| 27.12.2024 | 2,32 | 2,34 | 2,31 | 2,32 | 0,22% | - |
| 23.12.2024 | 2,33 | 2,36 | 2,31 | 2,31 | -0,56% | - |
| 20.12.2024 | 2,34 | 2,36 | 2,31 | 2,33 | -1,27% | - |
| 19.12.2024 | 2,45 | 2,49 | 2,28 | 2,36 | -4,07% | - |
| 18.12.2024 | 2,47 | 2,50 | 2,45 | 2,46 | -0,85% | - |
| 17.12.2024 | 2,50 | 2,53 | 2,48 | 2,48 | -1,16% | - |
| 16.12.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,76% | - |
| 13.12.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -0,97% | - |
| 12.12.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 0,63% | - |
| 11.12.2024 | 2,55 | 2,58 | 2,55 | 2,56 | 0,51% | - |
| 10.12.2024 | 2,55 | 2,57 | 2,55 | 2,55 | -0,35% | - |
| 09.12.2024 | 2,56 | 2,58 | 2,56 | 2,56 | -0,12% | - |
| 06.12.2024 | 2,57 | 2,59 | 2,55 | 2,56 | -0,47% | - |
| 05.12.2024 | 2,67 | 2,70 | 2,56 | 2,57 | -3,64% | - |
| 04.12.2024 | 2,70 | 2,73 | 2,66 | 2,67 | -1,11% | - |
| 03.12.2024 | 2,67 | 2,76 | 2,67 | 2,70 | 0,94% | - |
| 02.12.2024 | 2,69 | 2,75 | 2,58 | 2,67 | -1,22% | - |
| 29.11.2024 | 2,77 | 2,78 | 2,70 | 2,71 | -2,56% | - |
| 28.11.2024 | 2,81 | 2,82 | 2,75 | 2,78 | -1,00% | - |
| 27.11.2024 | 2,87 | 2,89 | 2,79 | 2,81 | -2,37% | - |
| 26.11.2024 | 2,86 | 2,92 | 2,86 | 2,87 | -0,14% | - |
| 25.11.2024 | 2,88 | 2,93 | 2,87 | 2,88 | 0,35% | - |
| 22.11.2024 | 2,84 | 2,88 | 2,84 | 2,87 | 0,99% | - |
| 21.11.2024 | 2,80 | 2,86 | 2,80 | 2,84 | 1,36% | - |
| 20.11.2024 | 2,72 | 2,87 | 2,69 | 2,80 | 3,63% | - |
| 19.11.2024 | 3,02 | 3,02 | 2,69 | 2,70 | -10,11% | - |
| 18.11.2024 | 2,90 | 3,04 | 2,88 | 3,01 | 3,65% | - |