22,605€
-4,46%
Echtzeit-Aktienkurs Solaria Energia Y Medio Ambiente S.A.
Bid:
Ask:
Aktienkurse zur Solaria Energia Y Medio Ambiente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,85 | 24,08 | 22,55 | 22,61 | -4,96% | 580,00 |
| 26.03.2026 | 23,28 | 23,93 | 22,87 | 23,79 | 1,62% | - |
| 25.03.2026 | 22,94 | 23,54 | 22,69 | 23,41 | 2,43% | - |
| 24.03.2026 | 22,40 | 23,00 | 21,96 | 22,85 | 1,26% | 140,00 |
| 23.03.2026 | 22,57 | 23,21 | 21,68 | 22,57 | 2,68% | - |
| 20.03.2026 | 22,30 | 22,94 | 21,94 | 21,98 | -1,06% | - |
| 19.03.2026 | 21,88 | 22,39 | 21,38 | 22,21 | 1,76% | - |
| 18.03.2026 | 22,21 | 22,39 | 21,67 | 21,83 | -0,75% | - |
| 17.03.2026 | 21,35 | 22,26 | 21,33 | 21,99 | 2,30% | 9.498,00 |
| 16.03.2026 | 21,07 | 21,83 | 20,72 | 21,50 | 3,47% | - |
| 13.03.2026 | 20,37 | 21,60 | 20,13 | 20,78 | 2,01% | 15.000,00 |
| 12.03.2026 | 20,57 | 20,65 | 20,09 | 20,37 | -1,62% | - |
| 11.03.2026 | 20,17 | 21,38 | 19,93 | 20,70 | 4,70% | 8.000,00 |
| 10.03.2026 | 19,29 | 20,17 | 19,22 | 19,77 | 2,36% | - |
| 09.03.2026 | 18,58 | 19,33 | 18,28 | 19,32 | 1,27% | - |
| 06.03.2026 | 19,84 | 20,06 | 18,96 | 19,07 | -3,27% | - |
| 05.03.2026 | 19,76 | 20,80 | 19,58 | 19,72 | -0,90% | - |
| 04.03.2026 | 19,05 | 20,01 | 18,76 | 19,90 | 3,65% | - |
| 03.03.2026 | 20,90 | 20,94 | 18,27 | 19,20 | -9,04% | 1.175,00 |
| 02.03.2026 | 21,53 | 21,68 | 20,65 | 21,11 | -3,54% | - |
| 27.02.2026 | 21,28 | 24,15 | 21,27 | 21,88 | 5,09% | - |
| 26.02.2026 | 19,60 | 21,99 | 19,56 | 20,82 | 6,24% | - |
| 25.02.2026 | 19,15 | 19,80 | 18,99 | 19,60 | 2,40% | 819,00 |
| 24.02.2026 | 18,88 | 19,45 | 18,86 | 19,14 | 1,66% | 16.548,00 |
| 23.02.2026 | 18,80 | 19,05 | 18,42 | 18,83 | -0,58% | - |
| 20.02.2026 | 18,83 | 19,26 | 18,68 | 18,94 | 0,66% | 3.592,00 |
| 19.02.2026 | 19,23 | 19,29 | 18,51 | 18,81 | -1,93% | - |
| 18.02.2026 | 18,92 | 19,51 | 18,86 | 19,18 | 1,48% | - |
| 17.02.2026 | 18,74 | 19,00 | 18,52 | 18,90 | 0,65% | - |
| 16.02.2026 | 18,24 | 18,78 | 18,23 | 18,78 | 2,92% | - |
| 13.02.2026 | 17,93 | 18,40 | 17,92 | 18,25 | 2,33% | 6.327,00 |
| 12.02.2026 | 19,00 | 19,43 | 17,83 | 17,83 | -6,02% | 1.128,00 |
| 11.02.2026 | 18,68 | 19,00 | 18,47 | 18,97 | 1,92% | - |
| 10.02.2026 | 18,19 | 18,82 | 17,94 | 18,62 | 2,22% | - |
| 09.02.2026 | 17,76 | 18,36 | 17,72 | 18,21 | 3,47% | - |
| 06.02.2026 | 17,46 | 17,94 | 17,39 | 17,60 | 1,70% | - |
| 05.02.2026 | 17,46 | 17,96 | 17,17 | 17,31 | -0,35% | - |
| 04.02.2026 | 18,17 | 18,21 | 17,34 | 17,37 | -3,45% | - |
| 03.02.2026 | 18,28 | 18,37 | 17,80 | 17,99 | -1,28% | - |
| 02.02.2026 | 18,40 | 18,48 | 18,12 | 18,22 | -2,02% | - |
| 30.01.2026 | 18,11 | 18,85 | 17,96 | 18,59 | 2,23% | - |
| 29.01.2026 | 18,22 | 18,60 | 17,83 | 18,19 | 0,07% | 27.100,00 |
| 28.01.2026 | 18,66 | 18,66 | 17,73 | 18,18 | -1,70% | 2.000,00 |
| 27.01.2026 | 18,08 | 18,55 | 17,92 | 18,49 | 2,64% | - |
| 26.01.2026 | 18,07 | 18,10 | 17,82 | 18,02 | 0,31% | - |
| 23.01.2026 | 17,49 | 18,12 | 17,48 | 17,96 | 3,37% | 10.400,00 |
| 22.01.2026 | 17,24 | 17,54 | 16,99 | 17,38 | 1,00% | - |
| 21.01.2026 | 16,58 | 17,29 | 16,51 | 17,20 | 3,32% | - |
| 20.01.2026 | 17,36 | 17,37 | 16,47 | 16,65 | -4,38% | - |
| 19.01.2026 | 17,48 | 17,69 | 17,12 | 17,41 | -1,95% | - |
| 16.01.2026 | 17,97 | 18,07 | 17,73 | 17,76 | -0,94% | - |
| 15.01.2026 | 18,39 | 18,54 | 17,70 | 17,93 | -2,05% | - |
| 14.01.2026 | 17,68 | 18,32 | 17,57 | 18,30 | 3,30% | 28.050,00 |
| 13.01.2026 | 17,34 | 17,87 | 17,32 | 17,72 | 2,16% | 7.900,00 |
| 12.01.2026 | 17,68 | 17,79 | 17,26 | 17,34 | -1,80% | - |
| 09.01.2026 | 18,04 | 18,19 | 17,55 | 17,66 | -1,77% | - |
| 08.01.2026 | 18,55 | 18,64 | 16,74 | 17,98 | -3,45% | - |
| 07.01.2026 | 18,05 | 18,92 | 18,03 | 18,62 | 3,07% | 10.664,00 |
| 06.01.2026 | 18,01 | 18,43 | 17,97 | 18,07 | -0,47% | 39.936,00 |
| 05.01.2026 | 18,49 | 18,51 | 17,40 | 18,15 | 0,17% | 4,00 |
| 02.01.2026 | 18,08 | 18,28 | 17,81 | 18,12 | 1,85% | 23.776,00 |
| 30.12.2025 | 17,96 | 18,10 | 17,79 | 17,79 | -0,39% | - |
| 29.12.2025 | 17,90 | 17,98 | 17,55 | 17,86 | 0,76% | - |
| 23.12.2025 | 17,24 | 17,95 | 17,13 | 17,73 | 4,45% | 80,00 |
| 22.12.2025 | 17,09 | 17,20 | 16,72 | 16,97 | -1,32% | - |
| 19.12.2025 | 17,20 | 17,37 | 16,78 | 17,20 | 0,04% | - |
| 18.12.2025 | 16,54 | 17,23 | 16,41 | 17,19 | 4,04% | - |
| 17.12.2025 | 16,84 | 17,19 | 16,52 | 16,52 | -2,36% | - |
| 16.12.2025 | 17,63 | 17,63 | 16,62 | 16,92 | 1,34% | - |
| 15.12.2025 | 16,92 | 16,99 | 16,56 | 16,70 | -0,77% | - |
| 12.12.2025 | 16,83 | 17,19 | 16,58 | 16,83 | 1,81% | - |
| 11.12.2025 | 16,98 | 17,07 | 16,38 | 16,53 | -2,78% | - |
| 10.12.2025 | 16,93 | 17,23 | 16,89 | 17,00 | -0,28% | - |
| 09.12.2025 | 17,01 | 17,15 | 16,57 | 17,05 | 0,56% | - |
| 08.12.2025 | 16,83 | 17,29 | 16,78 | 16,96 | 0,61% | 317,00 |
| 05.12.2025 | 17,19 | 17,29 | 16,82 | 16,85 | -0,81% | - |
| 04.12.2025 | 17,04 | 17,27 | 16,84 | 16,99 | 0,77% | - |
| 03.12.2025 | 17,36 | 17,40 | 16,79 | 16,86 | -0,09% | - |
| 02.12.2025 | 16,35 | 17,04 | 16,15 | 16,88 | 3,85% | - |
| 01.12.2025 | 16,51 | 16,67 | 16,12 | 16,25 | -2,20% | 290,00 |
| 28.11.2025 | 16,87 | 16,89 | 16,51 | 16,62 | -0,42% | 5.750,00 |
| 27.11.2025 | 16,52 | 16,97 | 16,43 | 16,69 | 0,72% | - |
| 26.11.2025 | 16,62 | 16,78 | 16,20 | 16,57 | 0,49% | - |
| 25.11.2025 | 17,16 | 17,26 | 16,49 | 16,49 | -4,16% | 20,00 |
| 24.11.2025 | 17,35 | 17,47 | 16,41 | 17,20 | 0,09% | 2.000,00 |
| 21.11.2025 | 17,32 | 17,44 | 17,01 | 17,19 | -5,06% | - |
| 20.11.2025 | 18,40 | 18,91 | 17,12 | 18,10 | 1,96% | - |
| 19.11.2025 | 17,68 | 17,96 | 16,93 | 17,75 | 0,29% | - |
| 18.11.2025 | 17,84 | 18,69 | 17,57 | 17,70 | -1,71% | 1.100,00 |
| 17.11.2025 | 15,63 | 18,75 | 15,61 | 18,01 | 16,29% | - |
| 14.11.2025 | 15,17 | 15,56 | 14,65 | 15,49 | 1,47% | 5.000,00 |
| 13.11.2025 | 15,79 | 15,82 | 15,16 | 15,26 | -2,75% | - |
| 12.11.2025 | 15,14 | 15,71 | 15,13 | 15,69 | 5,10% | - |
| 11.11.2025 | 15,86 | 16,07 | 14,93 | 14,93 | -5,63% | - |
| 10.11.2025 | 15,36 | 16,19 | 15,36 | 15,82 | 1,48% | 2.000,00 |
| 07.11.2025 | 15,05 | 15,93 | 15,03 | 15,59 | 3,45% | 260,00 |
| 06.11.2025 | 15,62 | 15,73 | 15,07 | 15,07 | -2,87% | - |
| 05.11.2025 | 15,26 | 15,69 | 15,07 | 15,52 | 2,17% | - |
| 04.11.2025 | 14,99 | 15,36 | 14,83 | 15,19 | 1,30% | - |
| 03.11.2025 | 15,11 | 15,29 | 14,61 | 14,99 | 0,17% | - |