18,245€
2,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 14,92 | 15,42 | 14,92 | 14,97 | -0,07% | - |
| 30.10.2025 | 15,21 | 15,22 | 14,72 | 14,98 | -2,09% | - |
| 29.10.2025 | 15,14 | 15,45 | 15,03 | 15,30 | 1,09% | - |
| 28.10.2025 | 15,00 | 15,31 | 14,94 | 15,13 | 1,48% | - |
| 27.10.2025 | 15,01 | 15,14 | 14,89 | 14,91 | -0,21% | - |
| 24.10.2025 | 14,92 | 14,97 | 14,58 | 14,94 | 2,76% | - |
| 23.10.2025 | 14,30 | 14,85 | 14,30 | 14,54 | 0,69% | 2.000,00 |
| 22.10.2025 | 14,45 | 14,99 | 14,40 | 14,44 | -0,03% | - |
| 21.10.2025 | 14,65 | 14,76 | 14,36 | 14,45 | -0,76% | - |
| 20.10.2025 | 14,96 | 14,97 | 14,54 | 14,56 | -1,69% | - |
| 17.10.2025 | 14,94 | 15,14 | 14,78 | 14,81 | -2,53% | - |
| 16.10.2025 | 14,74 | 15,52 | 14,74 | 15,19 | 3,05% | - |
| 15.10.2025 | 14,72 | 14,96 | 14,63 | 14,74 | 1,59% | - |
| 14.10.2025 | 14,43 | 14,68 | 14,36 | 14,51 | 0,14% | 210,00 |
| 13.10.2025 | 14,30 | 14,77 | 14,10 | 14,49 | 0,42% | 325,00 |
| 10.10.2025 | 14,43 | 14,59 | 14,04 | 14,43 | -0,96% | - |
| 09.10.2025 | 13,98 | 14,71 | 13,87 | 14,57 | 5,12% | - |
| 08.10.2025 | 13,60 | 14,21 | 13,52 | 13,86 | 1,70% | - |
| 07.10.2025 | 14,24 | 14,26 | 13,02 | 13,63 | -4,18% | - |
| 06.10.2025 | 13,26 | 14,27 | 13,26 | 14,22 | 8,49% | - |
| 03.10.2025 | 12,65 | 13,25 | 12,58 | 13,11 | 4,71% | - |
| 02.10.2025 | 11,89 | 12,61 | 11,89 | 12,52 | 7,38% | - |
| 01.10.2025 | 11,30 | 12,02 | 11,08 | 11,66 | 3,37% | - |
| 30.09.2025 | 10,49 | 11,36 | 10,21 | 11,28 | 9,57% | 207,00 |
| 29.09.2025 | 10,41 | 10,66 | 10,27 | 10,30 | 0,15% | - |
| 26.09.2025 | 10,66 | 10,69 | 10,28 | 10,28 | -2,56% | - |
| 25.09.2025 | 10,84 | 10,85 | 10,55 | 10,55 | -2,43% | - |
| 24.09.2025 | 10,94 | 11,09 | 10,68 | 10,81 | -1,30% | - |
| 23.09.2025 | 11,09 | 11,32 | 10,96 | 10,96 | -1,22% | - |
| 22.09.2025 | 11,14 | 11,18 | 10,97 | 11,09 | 0,82% | - |