4,243€
0,47%
Echtzeit-Aktienkurs Solocal Group
Bid:
Ask:
Aktienkurse zur Solocal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,21 | 4,25 | 4,20 | 4,25 | 0,53% | - |
| 21.08.2025 | 4,33 | 4,38 | 4,21 | 4,22 | -2,48% | - |
| 20.08.2025 | 4,38 | 4,45 | 4,33 | 4,33 | -1,93% | - |
| 19.08.2025 | 4,44 | 4,60 | 4,39 | 4,42 | -0,67% | - |
| 18.08.2025 | 4,25 | 4,46 | 4,22 | 4,45 | 4,96% | - |
| 15.08.2025 | 4,13 | 4,27 | 4,06 | 4,24 | 2,79% | - |
| 14.08.2025 | 4,07 | 4,13 | 4,03 | 4,12 | 1,10% | - |
| 13.08.2025 | 4,22 | 4,22 | 4,06 | 4,08 | -3,15% | - |
| 12.08.2025 | 4,22 | 4,23 | 4,18 | 4,21 | 0,00% | - |
| 11.08.2025 | 4,24 | 4,28 | 4,19 | 4,21 | -0,77% | - |
| 08.08.2025 | 4,26 | 4,31 | 4,10 | 4,24 | -0,47% | - |
| 07.08.2025 | 4,41 | 4,41 | 4,02 | 4,26 | -2,29% | - |
| 06.08.2025 | 4,44 | 5,02 | 4,30 | 4,36 | -1,47% | - |
| 05.08.2025 | 3,55 | 4,44 | 3,53 | 4,43 | 25,27% | - |
| 04.08.2025 | 3,48 | 3,53 | 3,33 | 3,53 | 2,17% | - |
| 01.08.2025 | 3,11 | 3,80 | 3,11 | 3,46 | 10,29% | - |
| 31.07.2025 | 2,75 | 3,27 | 2,73 | 3,14 | 14,21% | - |
| 30.07.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 0,64% | - |
| 29.07.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,28% | - |
| 28.07.2025 | 2,75 | 2,75 | 2,71 | 2,72 | 0,00% | - |
| 25.07.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -0,09% | - |
| 24.07.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,93% | - |
| 23.07.2025 | 2,76 | 2,76 | 2,69 | 2,70 | -1,37% | - |
| 22.07.2025 | 2,76 | 2,77 | 2,74 | 2,74 | -1,00% | - |
| 21.07.2025 | 2,75 | 2,77 | 2,75 | 2,76 | 0,64% | - |
| 18.07.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -0,72% | - |
| 17.07.2025 | 2,76 | 2,78 | 2,75 | 2,77 | 0,45% | - |
| 16.07.2025 | 2,73 | 2,76 | 2,72 | 2,75 | 0,55% | - |
| 15.07.2025 | 2,74 | 2,75 | 2,73 | 2,74 | 0,37% | - |
| 14.07.2025 | 2,71 | 2,74 | 2,70 | 2,73 | -0,09% | - |
| 11.07.2025 | 2,74 | 2,74 | 2,72 | 2,73 | -0,09% | - |
| 09.07.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 1,67% | - |
| 08.07.2025 | 2,65 | 2,71 | 2,63 | 2,69 | 2,19% | - |
| 07.07.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -0,19% | - |
| 04.07.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,09% | - |
| 03.07.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,68% | - |
| 02.07.2025 | 2,65 | 2,72 | 2,64 | 2,71 | 2,46% | - |
| 01.07.2025 | 2,53 | 2,64 | 2,47 | 2,64 | 4,45% | - |
| 30.06.2025 | 2,52 | 2,60 | 2,47 | 2,53 | -2,22% | - |
| 27.06.2025 | 2,59 | 2,59 | 2,53 | 2,59 | 0,39% | - |
| 26.06.2025 | 2,52 | 2,59 | 2,51 | 2,58 | 2,79% | - |
| 25.06.2025 | 2,52 | 2,57 | 2,51 | 2,51 | -0,50% | - |
| 24.06.2025 | 2,49 | 2,57 | 2,43 | 2,52 | 2,23% | - |
| 23.06.2025 | 2,45 | 2,50 | 2,42 | 2,46 | 0,20% | - |
| 20.06.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 2,18% | - |
| 19.06.2025 | 2,39 | 2,46 | 2,39 | 2,41 | -0,10% | - |
| 18.06.2025 | 2,47 | 2,51 | 2,41 | 2,41 | -2,23% | - |
| 17.06.2025 | 2,48 | 2,57 | 2,45 | 2,46 | -1,01% | - |
| 16.06.2025 | 2,48 | 2,56 | 2,44 | 2,49 | 0,61% | - |
| 13.06.2025 | 2,45 | 2,56 | 2,45 | 2,47 | -1,20% | - |
| 12.06.2025 | 2,46 | 2,59 | 2,44 | 2,50 | 1,42% | - |
| 11.06.2025 | 2,49 | 2,53 | 2,42 | 2,47 | -1,10% | - |
| 10.06.2025 | 2,66 | 2,67 | 2,50 | 2,50 | -6,29% | - |
| 09.06.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 2,40% | - |
| 06.06.2025 | 2,64 | 2,66 | 2,60 | 2,60 | -1,33% | - |
| 05.06.2025 | 2,65 | 2,72 | 2,61 | 2,64 | -0,85% | - |
| 04.06.2025 | 2,67 | 2,72 | 2,66 | 2,66 | 0,00% | - |
| 03.06.2025 | 2,71 | 2,72 | 2,66 | 2,66 | -1,67% | - |
| 02.06.2025 | 2,74 | 2,78 | 2,68 | 2,70 | -1,99% | - |
| 30.05.2025 | 2,71 | 2,78 | 2,69 | 2,76 | 2,04% | - |
| 29.05.2025 | 2,69 | 2,81 | 2,64 | 2,70 | 1,60% | - |
| 28.05.2025 | 2,66 | 2,72 | 2,66 | 2,66 | -0,19% | - |
| 27.05.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -2,65% | 859,00 |
| 26.05.2025 | 2,70 | 2,94 | 2,66 | 2,74 | 3,11% | - |
| 23.05.2025 | 2,67 | 2,69 | 2,65 | 2,66 | -0,47% | - |
| 22.05.2025 | 2,69 | 2,70 | 2,66 | 2,67 | -0,56% | - |
| 21.05.2025 | 2,68 | 2,71 | 2,68 | 2,68 | -0,09% | - |
| 20.05.2025 | 2,68 | 2,70 | 2,68 | 2,69 | -0,37% | - |
| 19.05.2025 | 2,71 | 2,75 | 2,69 | 2,70 | -1,01% | - |
| 16.05.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -0,46% | - |
| 15.05.2025 | 2,74 | 2,77 | 2,73 | 2,74 | -0,55% | - |
| 14.05.2025 | 2,77 | 2,78 | 2,73 | 2,75 | -0,40% | - |
| 13.05.2025 | 2,75 | 2,77 | 2,74 | 2,76 | 0,18% | - |
| 12.05.2025 | 2,81 | 2,82 | 2,74 | 2,76 | -0,93% | - |
| 09.05.2025 | 2,83 | 2,83 | 2,77 | 2,78 | -1,38% | - |
| 08.05.2025 | 2,80 | 2,83 | 2,75 | 2,82 | 1,11% | - |
| 07.05.2025 | 2,80 | 2,80 | 2,75 | 2,79 | 0,14% | - |
| 06.05.2025 | 2,74 | 2,81 | 2,74 | 2,79 | 1,16% | - |
| 05.05.2025 | 2,76 | 2,78 | 2,72 | 2,75 | -0,25% | - |
| 02.05.2025 | 2,74 | 2,76 | 2,71 | 2,76 | 1,73% | - |
| 30.04.2025 | 2,74 | 2,76 | 2,71 | 2,71 | -1,20% | - |
| 29.04.2025 | 2,78 | 2,79 | 2,75 | 2,75 | -1,19% | - |
| 28.04.2025 | 2,78 | 2,82 | 2,78 | 2,78 | -0,61% | - |
| 25.04.2025 | 2,82 | 2,83 | 2,78 | 2,80 | -0,67% | - |
| 24.04.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 1,77% | - |
| 23.04.2025 | 2,83 | 2,84 | 2,77 | 2,77 | -0,40% | - |
| 22.04.2025 | 2,76 | 2,79 | 2,76 | 2,78 | -0,25% | - |
| 17.04.2025 | 2,75 | 2,79 | 2,71 | 2,79 | 2,62% | 1.000,00 |
| 16.04.2025 | 2,59 | 2,75 | 2,59 | 2,71 | 2,92% | - |
| 15.04.2025 | 2,63 | 2,65 | 2,63 | 2,64 | 0,38% | - |
| 14.04.2025 | 2,63 | 2,65 | 2,62 | 2,63 | 0,15% | - |
| 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% | - |