13,805€
-0,40%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,87 | 13,87 | 13,61 | 13,61 | -1,80% | 45,00 |
| 24.04.2025 | 13,65 | 13,86 | 13,65 | 13,86 | -0,57% | 1.220,00 |
| 23.04.2025 | 13,60 | 13,94 | 13,60 | 13,94 | 3,26% | 2.174,00 |
| 22.04.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 0,00% | 222,00 |
| 17.04.2025 | 13,41 | 13,50 | 13,41 | 13,50 | 1,31% | 16,00 |
| 16.04.2025 | 13,23 | 13,36 | 13,18 | 13,33 | 1,49% | - |
| 15.04.2025 | 13,18 | 13,18 | 13,13 | 13,13 | 0,08% | 7,00 |
| 14.04.2025 | 12,97 | 13,19 | 12,97 | 13,12 | 0,54% | 1.044,00 |
| 10.04.2025 | 13,18 | 13,18 | 13,05 | 13,05 | -4,40% | 193,00 |
| 09.04.2025 | 13,50 | 13,65 | 13,50 | 13,65 | -0,29% | 2.876,00 |
| 08.04.2025 | 13,63 | 13,88 | 13,63 | 13,69 | 1,71% | 555,00 |
| 07.04.2025 | 13,27 | 13,47 | 13,27 | 13,46 | -3,17% | 2.308,00 |
| 04.04.2025 | 14,62 | 14,62 | 13,90 | 13,90 | -7,52% | 3.316,00 |
| 03.04.2025 | 14,96 | 15,04 | 14,96 | 15,03 | -3,72% | 3.150,00 |
| 01.04.2025 | 15,65 | 15,65 | 15,61 | 15,61 | 0,32% | 27,00 |
| 31.03.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,38% | 338,00 |
| 28.03.2025 | 16,02 | 16,02 | 15,94 | 15,94 | 0,50% | 101,00 |
| 26.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,95% | 3,00 |
| 25.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,25% | 1,00 |
| 24.03.2025 | 15,83 | 15,83 | 15,75 | 15,75 | 0,38% | 13,00 |
| 21.03.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,06% | 50,00 |
| 20.03.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,06% | 100,00 |
| 19.03.2025 | 15,70 | 15,70 | 15,69 | 15,69 | 1,10% | 263,00 |
| 18.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,04% | 150,00 |
| 17.03.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,07% | 2,00 |
| 14.03.2025 | 15,22 | 15,37 | 15,22 | 15,37 | -2,54% | 282,00 |
| 13.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -1,44% | 200,00 |
| 11.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,02% | 100,00 |
| 10.03.2025 | 16,30 | 16,33 | 16,30 | 16,33 | 1,94% | 287,00 |
| 07.03.2025 | 16,19 | 16,19 | 16,02 | 16,02 | -0,62% | 133,00 |
| 06.03.2025 | 16,06 | 16,12 | 16,06 | 16,12 | -1,71% | 431,00 |
| 05.03.2025 | 16,64 | 16,64 | 16,40 | 16,40 | -1,26% | 125,00 |
| 04.03.2025 | 16,50 | 16,61 | 16,50 | 16,61 | -2,41% | 286,00 |
| 03.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,98% | 1,00 |
| 28.02.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,66% | 8,00 |
| 26.02.2025 | 16,70 | 16,78 | 16,46 | 16,58 | -0,42% | 1.119,00 |
| 25.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,00% | 1,00 |
| 24.02.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,77% | 3,00 |
| 21.02.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,88% | 35,00 |
| 19.02.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,43% | 160,00 |
| 18.02.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -0,65% | 1,00 |
| 17.02.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,87% | 127,00 |
| 12.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,12% | 397,00 |
| 11.02.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,49% | 40,00 |
| 10.02.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 1,54% | 1,00 |
| 07.02.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,37% | 39,00 |
| 05.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,36% | 20,00 |
| 04.02.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,06% | 1,00 |
| 03.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,18% | 6,00 |
| 31.01.2025 | 16,32 | 16,32 | 16,24 | 16,24 | 2,65% | 109,00 |
| 27.01.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,32% | 2,00 |
| 24.01.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,37% | 1,00 |
| 23.01.2025 | 16,16 | 16,16 | 16,09 | 16,09 | -0,06% | 58,00 |
| 22.01.2025 | 16,19 | 16,19 | 16,10 | 16,10 | -1,41% | 479,00 |
| 21.01.2025 | 16,29 | 16,33 | 16,29 | 16,33 | 0,43% | 295,00 |
| 17.01.2025 | 16,29 | 16,29 | 16,26 | 16,26 | 0,49% | 122,00 |
| 16.01.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,87% | 50,00 |
| 15.01.2025 | 16,01 | 16,04 | 16,01 | 16,04 | 1,45% | 115,00 |
| 13.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,38% | 1.264,00 |
| 08.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | 1,00 |
| 07.01.2025 | 15,69 | 15,80 | 15,69 | 15,80 | -0,38% | 167,00 |
| 06.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | 471,00 |
| 03.01.2025 | 16,02 | 16,02 | 15,90 | 15,90 | 1,34% | 1.608,00 |
| 02.01.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,26% | 557,00 |
| 30.12.2024 | 15,66 | 15,66 | 15,53 | 15,65 | 0,06% | 47,00 |
| 27.12.2024 | 15,65 | 15,65 | 15,64 | 15,64 | 0,64% | 408,00 |
| 23.12.2024 | 15,45 | 15,54 | 15,37 | 15,54 | 0,45% | 557,00 |
| 20.12.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 0,26% | 20,00 |
| 19.12.2024 | 15,03 | 15,43 | 15,03 | 15,43 | -0,32% | 2.229,00 |
| 18.12.2024 | 15,44 | 15,48 | 15,44 | 15,48 | 1,78% | 248,00 |
| 17.12.2024 | 15,34 | 15,34 | 15,21 | 15,21 | -1,11% | 2.732,00 |
| 16.12.2024 | 15,62 | 15,72 | 15,38 | 15,38 | -4,35% | 717,00 |
| 12.12.2024 | 15,84 | 16,08 | 15,84 | 16,08 | -0,06% | 66,00 |
| 11.12.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 0,81% | 1.400,00 |
| 09.12.2024 | 15,77 | 15,96 | 15,77 | 15,96 | 0,63% | 132,00 |
| 04.12.2024 | 16,12 | 16,12 | 15,86 | 15,86 | -0,38% | 170,00 |
| 03.12.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | 1,00 |
| 02.12.2024 | 16,04 | 16,04 | 15,91 | 16,02 | 1,07% | 3.874,00 |
| 28.11.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,13% | 31,00 |
| 27.11.2024 | 15,61 | 15,83 | 15,61 | 15,83 | -0,31% | 69,00 |
| 26.11.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,13% | 20,00 |
| 25.11.2024 | 15,99 | 15,99 | 15,86 | 15,86 | 1,86% | 197,00 |
| 21.11.2024 | 15,58 | 15,58 | 15,57 | 15,57 | -0,70% | 209,00 |
| 20.11.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 2,95% | 130,00 |
| 19.11.2024 | 15,38 | 15,58 | 15,23 | 15,23 | -1,81% | 453,00 |
| 18.11.2024 | 15,37 | 15,51 | 15,26 | 15,51 | 1,17% | 317,00 |
| 15.11.2024 | 15,13 | 15,33 | 14,87 | 15,33 | 0,99% | 660,00 |
| 13.11.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 0,07% | 50,00 |
| 12.11.2024 | 15,17 | 15,17 | 15,17 | 15,17 | -1,04% | 366,00 |
| 11.11.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 1,93% | 5,00 |
| 08.11.2024 | 14,97 | 15,05 | 14,97 | 15,04 | 1,62% | 4.291,00 |
| 07.11.2024 | 14,47 | 14,80 | 14,19 | 14,80 | 3,42% | 318,00 |
| 06.11.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 3,25% | 1,00 |
| 05.11.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,79% | 4,00 |
| 04.11.2024 | 14,11 | 14,11 | 13,97 | 13,97 | -2,44% | 5,00 |
| 01.11.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,13% | 3,00 |
| 31.10.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,07% | 400,00 |
| 30.10.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | 350,00 |
| 29.10.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | 4,00 |
| 25.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 389,00 |