10,185€
1,34%
Echtzeit-Aktienkurs SOLARIA ENERGIA Y M.EO-01
Bid:
Ask:
Aktienkurse zur SOLARIA ENERGIA Y M.EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 10,09 | 10,24 | 9,80 | 10,24 | 1,89% | 7.317,00 |
| 25.06.2025 | 10,08 | 10,27 | 10,05 | 10,05 | -1,57% | 7.616,00 |
| 24.06.2025 | 10,06 | 10,22 | 9,90 | 10,21 | 2,80% | 9.345,00 |
| 23.06.2025 | 9,51 | 9,93 | 9,42 | 9,93 | 2,58% | 4.593,00 |
| 20.06.2025 | 9,63 | 9,80 | 9,41 | 9,68 | 0,35% | 6.256,00 |
| 19.06.2025 | 9,25 | 9,65 | 9,12 | 9,65 | 4,03% | 11.933,00 |
| 18.06.2025 | 9,16 | 9,27 | 9,10 | 9,27 | 1,40% | 3.081,00 |
| 17.06.2025 | 9,04 | 9,21 | 8,88 | 9,15 | 1,98% | 13.202,00 |
| 16.06.2025 | 8,82 | 9,13 | 8,77 | 8,97 | 2,56% | 4.928,00 |
| 13.06.2025 | 8,78 | 9,02 | 8,57 | 8,74 | -1,84% | 11.592,00 |
| 12.06.2025 | 8,70 | 8,91 | 8,61 | 8,91 | 1,32% | 5.011,00 |
| 11.06.2025 | 8,85 | 8,95 | 8,67 | 8,79 | 0,90% | 3.237,00 |
| 10.06.2025 | 8,84 | 8,86 | 8,65 | 8,71 | -1,54% | 4.645,00 |
| 09.06.2025 | 8,78 | 8,88 | 8,69 | 8,85 | 0,71% | 9.987,00 |
| 06.06.2025 | 8,88 | 9,13 | 8,56 | 8,79 | -0,95% | 31.686,00 |
| 05.06.2025 | 9,54 | 9,99 | 8,80 | 8,87 | -7,04% | 47.067,00 |
| 04.06.2025 | 8,71 | 9,65 | 8,60 | 9,54 | 10,59% | 70.799,00 |
| 03.06.2025 | 7,87 | 8,92 | 7,70 | 8,63 | 9,77% | 51.055,00 |
| 02.06.2025 | 7,77 | 7,86 | 7,53 | 7,86 | 3,09% | 8.560,00 |
| 30.05.2025 | 7,04 | 7,72 | 6,99 | 7,63 | 9,82% | 19.123,00 |
| 29.05.2025 | 6,84 | 7,12 | 6,78 | 6,94 | 3,98% | 8.143,00 |
| 28.05.2025 | 6,66 | 6,77 | 6,62 | 6,68 | 0,06% | 243,00 |
| 27.05.2025 | 6,64 | 6,74 | 6,60 | 6,67 | 0,27% | 4.258,00 |
| 26.05.2025 | 6,66 | 6,66 | 6,56 | 6,66 | 2,75% | 803,00 |
| 23.05.2025 | 6,64 | 6,64 | 6,46 | 6,48 | -1,25% | 2.894,00 |
| 22.05.2025 | 6,44 | 6,66 | 6,34 | 6,56 | 0,28% | 2.742,00 |
| 21.05.2025 | 6,79 | 6,79 | 6,46 | 6,54 | -4,77% | 6.051,00 |
| 20.05.2025 | 6,56 | 6,92 | 6,56 | 6,87 | 6,22% | 7.772,00 |
| 19.05.2025 | 6,62 | 6,67 | 6,45 | 6,47 | -4,09% | 1.723,00 |
| 16.05.2025 | 6,52 | 6,74 | 6,52 | 6,74 | 3,53% | 433,00 |
| 15.05.2025 | 6,52 | 6,62 | 6,38 | 6,51 | -1,54% | 2.392,00 |
| 14.05.2025 | 6,77 | 6,83 | 6,52 | 6,62 | -0,84% | 1.650,00 |
| 13.05.2025 | 6,61 | 6,89 | 6,51 | 6,67 | 0,60% | 3.319,00 |
| 12.05.2025 | 6,51 | 6,63 | 6,40 | 6,63 | 2,82% | 3.013,00 |
| 09.05.2025 | 6,27 | 6,54 | 6,27 | 6,45 | 3,04% | 12.724,00 |
| 08.05.2025 | 6,40 | 6,40 | 6,25 | 6,26 | -0,41% | 3.177,00 |
| 07.05.2025 | 6,34 | 6,46 | 6,29 | 6,29 | -1,84% | 459,00 |
| 06.05.2025 | 6,55 | 6,56 | 6,27 | 6,40 | -2,67% | 10.694,00 |
| 05.05.2025 | 6,36 | 6,58 | 6,36 | 6,58 | 2,94% | 2.249,00 |
| 02.05.2025 | 6,71 | 6,71 | 6,32 | 6,39 | -4,65% | 9.738,00 |
| 30.04.2025 | 6,70 | 6,80 | 6,51 | 6,70 | -1,76% | 1.181,00 |
| 29.04.2025 | 6,89 | 6,95 | 6,72 | 6,82 | -0,84% | 857,00 |
| 28.04.2025 | 6,90 | 7,05 | 6,77 | 6,88 | -0,66% | 5.650,00 |
| 25.04.2025 | 6,90 | 7,04 | 6,83 | 6,93 | 2,24% | 3.348,00 |
| 24.04.2025 | 6,64 | 6,88 | 6,55 | 6,78 | 2,64% | 628,00 |
| 23.04.2025 | 6,90 | 6,96 | 6,60 | 6,60 | -3,11% | 1.930,00 |
| 22.04.2025 | 6,56 | 6,81 | 6,48 | 6,81 | 3,02% | 305,00 |
| 17.04.2025 | 6,58 | 6,62 | 6,51 | 6,61 | 1,26% | 224,00 |
| 16.04.2025 | 6,65 | 6,69 | 6,53 | 6,53 | -1,36% | 189,00 |
| 15.04.2025 | 6,60 | 6,74 | 6,60 | 6,62 | 1,10% | 313,00 |
| 14.04.2025 | 6,78 | 6,79 | 6,55 | 6,55 | -2,85% | 373,00 |
| 11.04.2025 | 6,36 | 6,76 | 6,36 | 6,74 | 7,94% | 2.687,00 |
| 10.04.2025 | 6,80 | 6,82 | 6,25 | 6,25 | -6,50% | 3.166,00 |
| 09.04.2025 | 6,39 | 6,78 | 6,15 | 6,68 | 6,03% | 7.822,00 |
| 08.04.2025 | 6,35 | 6,49 | 6,30 | 6,30 | -3,43% | 8.272,00 |
| 07.04.2025 | 6,48 | 6,52 | 6,24 | 6,52 | -1,00% | 3.060,00 |
| 04.04.2025 | 7,28 | 7,33 | 6,59 | 6,59 | -9,73% | 4.263,00 |
| 03.04.2025 | 6,78 | 7,32 | 6,68 | 7,30 | 6,10% | 40.103,00 |
| 02.04.2025 | 6,86 | 6,94 | 6,80 | 6,88 | -0,94% | 1.366,00 |
| 01.04.2025 | 6,92 | 7,02 | 6,76 | 6,95 | 1,76% | 7.574,00 |
| 31.03.2025 | 7,11 | 7,11 | 6,83 | 6,83 | -3,53% | 835,00 |
| 28.03.2025 | 7,10 | 7,28 | 7,08 | 7,08 | -0,28% | 1.055,00 |
| 27.03.2025 | 7,03 | 7,10 | 6,99 | 7,10 | 0,92% | 3.396,00 |
| 26.03.2025 | 7,33 | 7,35 | 7,03 | 7,03 | -2,56% | 1.750,00 |
| 25.03.2025 | 7,15 | 7,37 | 7,13 | 7,22 | 0,77% | 3.722,00 |
| 24.03.2025 | 7,45 | 7,46 | 7,09 | 7,16 | -1,98% | 3.599,00 |
| 21.03.2025 | 7,56 | 7,56 | 7,31 | 7,31 | -1,81% | 193,00 |
| 20.03.2025 | 7,52 | 7,52 | 7,44 | 7,44 | -1,78% | 105,00 |
| 19.03.2025 | 7,67 | 7,67 | 7,54 | 7,58 | -1,17% | 1.162,00 |
| 18.03.2025 | 7,66 | 7,68 | 7,57 | 7,67 | 0,00% | 687,00 |
| 17.03.2025 | 7,29 | 7,67 | 7,28 | 7,67 | 4,29% | 2.543,00 |
| 14.03.2025 | 7,47 | 7,47 | 7,31 | 7,35 | -1,21% | 1.063,00 |
| 13.03.2025 | 7,31 | 7,50 | 7,31 | 7,44 | 1,64% | 9.266,00 |
| 12.03.2025 | 7,51 | 7,60 | 7,32 | 7,32 | -2,85% | 2.084,00 |
| 11.03.2025 | 7,60 | 7,93 | 7,48 | 7,54 | -2,02% | 1.950,00 |
| 10.03.2025 | 7,79 | 7,91 | 7,54 | 7,69 | -1,03% | 645,00 |
| 07.03.2025 | 7,78 | 8,08 | 7,73 | 7,77 | -1,83% | 4.723,00 |
| 06.03.2025 | 7,96 | 7,96 | 7,74 | 7,92 | 0,64% | 1.515,00 |
| 05.03.2025 | 7,92 | 7,98 | 7,76 | 7,87 | 0,13% | 717,00 |
| 04.03.2025 | 8,00 | 8,00 | 7,61 | 7,86 | -2,00% | 10.794,00 |
| 03.03.2025 | 8,00 | 8,11 | 7,84 | 8,02 | 2,56% | 2.154,00 |
| 28.02.2025 | 7,67 | 7,92 | 7,56 | 7,82 | -0,82% | 7.832,00 |
| 27.02.2025 | 8,33 | 8,44 | 7,71 | 7,88 | -3,19% | 13.086,00 |
| 26.02.2025 | 8,07 | 8,14 | 7,94 | 8,14 | 2,65% | 9.221,00 |
| 25.02.2025 | 7,78 | 8,06 | 7,78 | 7,93 | 0,38% | 1.780,00 |
| 24.02.2025 | 7,71 | 7,92 | 7,61 | 7,90 | 3,27% | 3.729,00 |
| 21.02.2025 | 7,63 | 7,72 | 7,60 | 7,65 | -0,46% | 1.829,00 |
| 20.02.2025 | 7,72 | 7,73 | 7,59 | 7,69 | 1,05% | 412,00 |
| 19.02.2025 | 7,85 | 7,90 | 7,60 | 7,61 | -3,24% | 3.770,00 |
| 18.02.2025 | 7,73 | 7,95 | 7,73 | 7,86 | 1,75% | 1.342,00 |
| 17.02.2025 | 7,80 | 7,99 | 7,70 | 7,73 | -1,09% | 2.187,00 |
| 14.02.2025 | 7,90 | 8,01 | 7,70 | 7,81 | -1,08% | 978,00 |
| 13.02.2025 | 7,61 | 7,99 | 7,61 | 7,90 | 3,07% | 2.244,00 |
| 12.02.2025 | 7,73 | 7,73 | 7,50 | 7,66 | -0,97% | 4.126,00 |
| 11.02.2025 | 7,81 | 7,81 | 7,62 | 7,74 | -0,96% | 2.158,00 |
| 10.02.2025 | 7,65 | 7,81 | 7,54 | 7,81 | 3,17% | 1.077,00 |
| 07.02.2025 | 7,78 | 7,78 | 7,57 | 7,57 | -2,57% | 438,00 |
| 06.02.2025 | 7,88 | 7,88 | 7,74 | 7,77 | 0,39% | 3.603,00 |
| 05.02.2025 | 7,69 | 7,93 | 7,68 | 7,74 | 0,13% | 1.568,00 |
| 04.02.2025 | 7,45 | 7,80 | 7,41 | 7,73 | 2,45% | 2.415,00 |