12,620€
1,04%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,61 | 12,76 | 12,46 | 12,70 | 1,54% | - |
| 21.08.2025 | 12,50 | 12,56 | 12,45 | 12,51 | -0,06% | - |
| 20.08.2025 | 12,49 | 12,60 | 12,44 | 12,52 | 0,07% | - |
| 19.08.2025 | 12,47 | 12,58 | 12,35 | 12,51 | 0,26% | - |
| 18.08.2025 | 12,16 | 12,52 | 12,11 | 12,48 | 2,52% | - |
| 15.08.2025 | 12,10 | 12,23 | 12,02 | 12,17 | 0,95% | - |
| 14.08.2025 | 12,02 | 12,25 | 11,98 | 12,05 | 0,50% | - |
| 13.08.2025 | 11,95 | 12,10 | 11,91 | 11,99 | 0,50% | - |
| 12.08.2025 | 11,88 | 12,09 | 11,74 | 11,93 | 0,81% | - |
| 11.08.2025 | 11,55 | 11,85 | 11,42 | 11,84 | 2,90% | 10,00 |
| 08.08.2025 | 11,50 | 11,69 | 11,49 | 11,50 | -0,09% | - |
| 07.08.2025 | 11,62 | 11,62 | 11,42 | 11,51 | -0,28% | - |
| 06.08.2025 | 11,49 | 11,60 | 11,39 | 11,55 | 0,79% | - |
| 05.08.2025 | 11,48 | 11,63 | 11,44 | 11,46 | -0,29% | - |
| 04.08.2025 | 11,37 | 11,51 | 11,34 | 11,49 | 1,53% | - |
| 01.08.2025 | 11,21 | 11,47 | 11,16 | 11,32 | 0,27% | - |
| 31.07.2025 | 11,17 | 11,42 | 11,05 | 11,29 | 1,18% | - |
| 30.07.2025 | 10,93 | 11,49 | 10,82 | 11,15 | 3,22% | - |
| 29.07.2025 | 10,86 | 11,02 | 10,70 | 10,81 | -0,23% | - |
| 28.07.2025 | 11,21 | 11,26 | 10,79 | 10,83 | -0,82% | - |
| 25.07.2025 | 10,68 | 10,97 | 10,66 | 10,92 | 2,03% | - |
| 24.07.2025 | 11,14 | 11,15 | 10,70 | 10,70 | -2,37% | - |
| 23.07.2025 | 11,26 | 11,27 | 10,96 | 10,96 | -1,37% | - |
| 22.07.2025 | 10,56 | 11,35 | 10,55 | 11,12 | 5,01% | - |
| 21.07.2025 | 10,37 | 10,62 | 10,36 | 10,59 | 2,05% | - |
| 18.07.2025 | 10,44 | 10,62 | 10,36 | 10,37 | -0,30% | - |
| 17.07.2025 | 10,38 | 10,54 | 10,33 | 10,40 | 0,73% | - |
| 16.07.2025 | 10,14 | 10,35 | 10,12 | 10,33 | 1,55% | - |
| 15.07.2025 | 10,07 | 10,39 | 10,06 | 10,17 | 0,20% | - |
| 14.07.2025 | 10,05 | 10,16 | 10,01 | 10,15 | -0,15% | 2.850,00 |
| 11.07.2025 | 10,17 | 10,26 | 10,10 | 10,17 | -0,32% | - |
| 10.07.2025 | 10,36 | 10,55 | 10,19 | 10,20 | -1,83% | - |
| 09.07.2025 | 9,96 | 10,47 | 9,95 | 10,39 | 3,29% | - |
| 08.07.2025 | 10,23 | 10,24 | 10,01 | 10,06 | -0,72% | - |
| 07.07.2025 | 10,47 | 10,48 | 10,13 | 10,13 | -2,83% | - |
| 04.07.2025 | 10,30 | 10,49 | 10,28 | 10,43 | -0,12% | - |
| 03.07.2025 | 10,28 | 10,66 | 10,13 | 10,44 | 1,69% | - |
| 02.07.2025 | 10,04 | 10,34 | 10,02 | 10,27 | 2,67% | - |
| 01.07.2025 | 9,86 | 10,01 | 9,65 | 10,00 | 1,40% | - |
| 30.06.2025 | 9,91 | 10,02 | 9,71 | 9,86 | -0,65% | - |
| 27.06.2025 | 10,20 | 10,24 | 9,81 | 9,93 | -1,24% | - |
| 26.06.2025 | 10,16 | 10,25 | 9,81 | 10,05 | -0,79% | - |
| 25.06.2025 | 10,14 | 10,27 | 10,07 | 10,13 | 0,05% | - |
| 24.06.2025 | 9,98 | 10,19 | 9,81 | 10,13 | 2,86% | - |
| 23.06.2025 | 9,57 | 9,85 | 9,40 | 9,84 | 2,51% | - |
| 20.06.2025 | 9,64 | 9,83 | 9,33 | 9,60 | 0,11% | - |
| 19.06.2025 | 9,18 | 9,63 | 9,16 | 9,59 | 4,32% | - |
| 18.06.2025 | 9,17 | 9,25 | 9,07 | 9,19 | 0,50% | - |
| 17.06.2025 | 8,99 | 9,20 | 8,93 | 9,15 | 1,30% | - |
| 16.06.2025 | 8,79 | 9,14 | 8,78 | 9,03 | 1,85% | - |
| 13.06.2025 | 8,71 | 9,05 | 8,60 | 8,87 | 0,15% | - |
| 12.06.2025 | 8,68 | 8,89 | 8,68 | 8,85 | 1,27% | - |
| 11.06.2025 | 8,84 | 8,89 | 8,67 | 8,74 | -0,60% | - |
| 10.06.2025 | 8,78 | 8,89 | 8,64 | 8,80 | 0,24% | - |
| 09.06.2025 | 8,74 | 8,90 | 8,64 | 8,78 | 0,49% | 120,00 |
| 06.06.2025 | 8,88 | 9,16 | 8,57 | 8,73 | -1,99% | 300,00 |
| 05.06.2025 | 9,90 | 9,90 | 8,78 | 8,91 | -5,75% | - |
| 04.06.2025 | 8,68 | 9,64 | 8,55 | 9,45 | 10,30% | - |
| 03.06.2025 | 7,79 | 8,92 | 7,66 | 8,57 | 11,87% | 900,00 |
| 02.06.2025 | 7,71 | 7,80 | 7,54 | 7,66 | 0,67% | - |
| 30.05.2025 | 7,04 | 7,65 | 7,03 | 7,61 | 8,99% | - |
| 29.05.2025 | 6,79 | 7,12 | 6,72 | 6,98 | 3,96% | - |
| 28.05.2025 | 6,61 | 6,73 | 6,60 | 6,72 | 1,28% | - |
| 27.05.2025 | 6,69 | 6,80 | 6,59 | 6,63 | -1,09% | - |
| 26.05.2025 | 6,61 | 6,72 | 6,58 | 6,70 | 2,77% | - |
| 23.05.2025 | 6,59 | 6,65 | 6,42 | 6,52 | -1,12% | - |
| 22.05.2025 | 6,39 | 6,69 | 6,38 | 6,60 | 1,54% | - |
| 21.05.2025 | 6,84 | 6,86 | 6,40 | 6,50 | -5,06% | - |
| 20.05.2025 | 6,51 | 6,91 | 6,50 | 6,84 | 4,84% | - |
| 19.05.2025 | 6,61 | 6,69 | 6,44 | 6,53 | -2,54% | - |
| 16.05.2025 | 6,56 | 6,71 | 6,56 | 6,70 | 2,03% | - |
| 15.05.2025 | 6,55 | 6,62 | 6,38 | 6,56 | -0,23% | - |
| 14.05.2025 | 6,72 | 6,82 | 6,56 | 6,58 | -1,97% | - |
| 13.05.2025 | 6,56 | 6,93 | 6,56 | 6,71 | 2,02% | - |
| 12.05.2025 | 6,47 | 6,69 | 6,37 | 6,58 | 2,65% | - |
| 09.05.2025 | 6,26 | 6,55 | 6,26 | 6,41 | 1,92% | 800,00 |
| 08.05.2025 | 6,37 | 6,39 | 6,26 | 6,29 | -1,12% | - |
| 07.05.2025 | 6,38 | 6,47 | 6,31 | 6,36 | 0,02% | - |
| 06.05.2025 | 6,50 | 6,55 | 6,32 | 6,36 | -2,41% | - |
| 05.05.2025 | 6,40 | 6,58 | 6,38 | 6,51 | 1,40% | - |
| 02.05.2025 | 6,67 | 6,71 | 6,36 | 6,42 | -3,62% | - |
| 30.04.2025 | 6,71 | 6,72 | 6,51 | 6,67 | -1,57% | - |
| 29.04.2025 | 6,84 | 6,95 | 6,74 | 6,77 | -1,05% | - |
| 28.04.2025 | 6,95 | 7,06 | 6,80 | 6,84 | -2,07% | - |
| 25.04.2025 | 6,85 | 7,00 | 6,83 | 6,99 | 2,15% | - |
| 24.04.2025 | 6,59 | 6,87 | 6,58 | 6,84 | 3,28% | - |
| 23.04.2025 | 6,85 | 6,92 | 6,58 | 6,62 | -2,39% | - |
| 22.04.2025 | 6,52 | 6,79 | 6,47 | 6,79 | 3,70% | - |
| 17.04.2025 | 6,64 | 6,65 | 6,50 | 6,54 | -0,47% | - |
| 16.04.2025 | 6,56 | 6,69 | 6,55 | 6,58 | -1,45% | - |
| 15.04.2025 | 6,53 | 6,70 | 6,53 | 6,67 | 1,85% | - |
| 14.04.2025 | 6,74 | 6,76 | 6,51 | 6,55 | -2,08% | - |
| 11.04.2025 | 6,45 | 6,75 | 6,35 | 6,69 | 4,42% | - |
| 10.04.2025 | 6,75 | 6,84 | 6,30 | 6,41 | -5,74% | - |
| 09.04.2025 | 6,34 | 6,86 | 6,13 | 6,80 | 6,49% | - |
| 08.04.2025 | 6,58 | 6,58 | 6,26 | 6,38 | 0,84% | - |
| 07.04.2025 | 6,42 | 6,60 | 6,09 | 6,33 | -5,64% | - |
| 04.04.2025 | 7,22 | 7,44 | 6,64 | 6,71 | -7,13% | - |
| 03.04.2025 | 6,72 | 7,34 | 6,71 | 7,22 | 4,91% | - |
| 02.04.2025 | 6,90 | 6,94 | 6,79 | 6,89 | -0,29% | - |