13,795€
-0,65%
Echtzeit-Aktienkurs Solar Capital Ltd.
Bid:
Ask:
Aktienkurse zur Solar Capital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,66 | 13,72 | 13,66 | 13,66 | -1,16% | 1.072,00 |
| 02.07.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,51% | 50,00 |
| 01.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,22% | 56,00 |
| 30.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -2,14% | 75,00 |
| 23.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,27% | 10,00 |
| 18.06.2025 | 14,18 | 14,20 | 14,18 | 14,20 | 0,85% | 99,00 |
| 17.06.2025 | 14,17 | 14,17 | 14,08 | 14,08 | 0,07% | 144,00 |
| 16.06.2025 | 14,07 | 14,21 | 14,07 | 14,07 | -0,71% | 1.369,00 |
| 13.06.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -4,71% | 400,00 |
| 11.06.2025 | 14,89 | 14,89 | 14,87 | 14,87 | -0,34% | 22,00 |
| 10.06.2025 | 14,70 | 14,92 | 14,70 | 14,92 | 0,34% | 55,00 |
| 09.06.2025 | 14,83 | 14,87 | 14,83 | 14,87 | 1,02% | 608,00 |
| 06.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,55% | 15,00 |
| 05.06.2025 | 14,60 | 14,64 | 14,60 | 14,64 | 0,55% | 101,00 |
| 03.06.2025 | 14,57 | 14,57 | 14,46 | 14,56 | -0,21% | 123,00 |
| 02.06.2025 | 14,59 | 14,81 | 14,59 | 14,59 | -1,49% | 353,00 |
| 30.05.2025 | 14,71 | 14,81 | 14,71 | 14,81 | 0,61% | 74,00 |
| 29.05.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,67% | 1,00 |
| 28.05.2025 | 14,83 | 14,83 | 14,82 | 14,82 | 1,23% | 333,00 |
| 27.05.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,53% | 35,00 |
| 26.05.2025 | 14,67 | 14,67 | 14,42 | 14,42 | -1,50% | 1.300,00 |
| 19.05.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | 35,00 |
| 15.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,07% | 2,00 |
| 12.05.2025 | 14,65 | 14,96 | 14,59 | 14,59 | 5,50% | 5.361,00 |
| 08.05.2025 | 13,71 | 13,83 | 13,71 | 13,83 | 1,39% | 301,00 |
| 07.05.2025 | 13,79 | 13,81 | 13,64 | 13,64 | 1,11% | 506,00 |
| 06.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -2,10% | 100,00 |
| 05.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,22% | 14,00 |
| 02.05.2025 | 13,56 | 13,83 | 13,56 | 13,81 | 0,58% | 97,00 |
| 30.04.2025 | 13,60 | 13,73 | 13,60 | 13,73 | -1,36% | 128,00 |
| 29.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,72% | 25,00 |
| 28.04.2025 | 13,87 | 13,88 | 13,82 | 13,82 | 1,54% | 292,00 |
| 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 | 2,82% | 16,00 |
| 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 |