15,390€
5,37%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,74 | 15,37 | 14,64 | 15,37 | 5,26% | 2.353,00 |
| 15.10.2025 | 14,61 | 14,91 | 14,55 | 14,61 | -0,95% | 17.004,00 |
| 14.10.2025 | 14,54 | 14,75 | 14,39 | 14,75 | 2,29% | 6.861,00 |
| 13.10.2025 | 14,39 | 14,75 | 14,18 | 14,42 | 2,71% | 2.578,00 |
| 10.10.2025 | 14,32 | 14,56 | 14,04 | 14,04 | -3,17% | 13.235,00 |
| 09.10.2025 | 13,97 | 14,68 | 13,97 | 14,50 | 5,69% | 20.446,00 |
| 08.10.2025 | 13,71 | 14,20 | 13,49 | 13,72 | 0,22% | 7.244,00 |
| 07.10.2025 | 14,36 | 14,36 | 13,06 | 13,69 | -4,80% | 30.513,00 |
| 06.10.2025 | 13,18 | 14,39 | 13,18 | 14,38 | 9,07% | 23.139,00 |
| 03.10.2025 | 12,78 | 13,24 | 12,52 | 13,18 | 4,19% | 13.431,00 |
| 02.10.2025 | 11,98 | 12,72 | 11,81 | 12,65 | 7,39% | 11.397,00 |
| 01.10.2025 | 11,22 | 12,02 | 11,10 | 11,78 | 3,61% | 14.306,00 |
| 30.09.2025 | 10,57 | 11,37 | 10,23 | 11,37 | 7,57% | 14.070,00 |
| 29.09.2025 | 10,34 | 10,57 | 10,32 | 10,57 | 1,15% | 6.336,00 |
| 26.09.2025 | 10,74 | 10,74 | 10,31 | 10,45 | -0,95% | 4.051,00 |
| 25.09.2025 | 10,92 | 10,92 | 10,55 | 10,55 | -3,34% | 4.753,00 |
| 24.09.2025 | 10,86 | 11,02 | 10,67 | 10,92 | -0,32% | 6.985,00 |
| 23.09.2025 | 11,18 | 11,37 | 10,95 | 10,95 | -0,68% | 9.497,00 |
| 22.09.2025 | 11,22 | 11,22 | 11,00 | 11,03 | -1,65% | 2.345,00 |
| 19.09.2025 | 11,37 | 11,37 | 10,96 | 11,21 | -0,75% | 8.415,00 |
| 18.09.2025 | 11,31 | 11,50 | 11,20 | 11,30 | -1,01% | 4.497,00 |
| 17.09.2025 | 11,63 | 11,63 | 11,37 | 11,41 | -3,22% | 7.016,00 |
| 16.09.2025 | 11,89 | 11,90 | 11,67 | 11,79 | -0,72% | 6.376,00 |
| 15.09.2025 | 12,08 | 12,15 | 11,84 | 11,88 | -0,17% | 7.641,00 |
| 12.09.2025 | 12,05 | 12,26 | 11,86 | 11,90 | -1,27% | 2.161,00 |
| 11.09.2025 | 12,03 | 12,12 | 11,94 | 12,05 | 0,15% | 332,00 |
| 10.09.2025 | 11,76 | 12,15 | 11,30 | 12,03 | 0,00% | 14.286,00 |
| 09.09.2025 | 12,63 | 12,78 | 11,97 | 12,03 | -4,92% | 13.956,00 |
| 08.09.2025 | 12,82 | 13,03 | 12,55 | 12,65 | -0,96% | 3.406,00 |
| 05.09.2025 | 12,96 | 12,96 | 12,73 | 12,78 | -0,31% | 3.059,00 |
| 04.09.2025 | 12,84 | 13,03 | 12,82 | 12,82 | -0,35% | 5.091,00 |
| 03.09.2025 | 13,24 | 13,27 | 12,82 | 12,86 | -2,91% | 6.991,00 |
| 02.09.2025 | 13,20 | 13,38 | 12,97 | 13,25 | 0,26% | 7.115,00 |
| 01.09.2025 | 13,90 | 13,90 | 13,08 | 13,21 | -4,76% | 30.481,00 |
| 29.08.2025 | 14,23 | 14,31 | 13,74 | 13,87 | -2,32% | 7.448,00 |
| 28.08.2025 | 14,00 | 14,26 | 13,41 | 14,20 | 1,76% | 14.702,00 |
| 27.08.2025 | 13,03 | 14,21 | 12,83 | 13,96 | 7,35% | 17.988,00 |
| 26.08.2025 | 12,40 | 13,08 | 12,33 | 13,00 | 4,38% | 4.074,00 |
| 25.08.2025 | 12,75 | 12,75 | 12,39 | 12,46 | -1,19% | 2.181,00 |
| 22.08.2025 | 12,61 | 12,91 | 12,50 | 12,61 | 0,04% | 6.221,00 |
| 21.08.2025 | 12,50 | 12,60 | 12,41 | 12,60 | 0,80% | 928,00 |
| 20.08.2025 | 12,49 | 12,58 | 12,46 | 12,50 | -0,12% | 926,00 |
| 19.08.2025 | 12,39 | 12,58 | 12,36 | 12,52 | -0,32% | 4.151,00 |
| 18.08.2025 | 12,25 | 12,57 | 12,04 | 12,56 | 4,06% | 8.413,00 |
| 15.08.2025 | 12,20 | 12,23 | 12,03 | 12,07 | 0,67% | 3.288,00 |
| 14.08.2025 | 11,93 | 12,20 | 11,93 | 11,99 | 0,21% | 5.607,00 |
| 13.08.2025 | 12,04 | 12,06 | 11,94 | 11,96 | -0,42% | 5.608,00 |
| 12.08.2025 | 11,90 | 12,08 | 11,81 | 12,01 | 2,13% | 8.292,00 |
| 11.08.2025 | 11,56 | 11,90 | 11,43 | 11,76 | 1,55% | 4.655,00 |
| 08.08.2025 | 11,42 | 11,67 | 11,42 | 11,58 | -0,17% | 4.714,00 |
| 07.08.2025 | 11,53 | 11,70 | 11,44 | 11,60 | -0,30% | 7.239,00 |
| 06.08.2025 | 11,55 | 11,64 | 11,42 | 11,64 | 2,29% | 3.278,00 |
| 05.08.2025 | 11,45 | 11,62 | 11,36 | 11,38 | -1,13% | 7.315,00 |
| 04.08.2025 | 11,30 | 11,51 | 11,30 | 11,51 | 2,54% | 7.470,00 |
| 01.08.2025 | 11,28 | 11,45 | 11,11 | 11,22 | -1,06% | 4.342,00 |
| 31.07.2025 | 11,26 | 11,42 | 11,08 | 11,34 | 0,89% | 17.356,00 |
| 30.07.2025 | 10,86 | 11,46 | 10,86 | 11,24 | 3,64% | 5.645,00 |
| 29.07.2025 | 10,93 | 11,09 | 10,72 | 10,85 | 1,07% | 6.018,00 |
| 28.07.2025 | 11,21 | 11,30 | 10,73 | 10,73 | -3,38% | 4.452,00 |
| 25.07.2025 | 10,76 | 11,11 | 10,69 | 11,11 | 4,57% | 4.274,00 |
| 24.07.2025 | 11,06 | 11,23 | 10,62 | 10,62 | -4,02% | 7.192,00 |
| 23.07.2025 | 11,18 | 11,34 | 10,92 | 11,07 | -1,38% | 9.105,00 |
| 22.07.2025 | 10,65 | 11,31 | 10,65 | 11,22 | 6,76% | 22.185,00 |
| 21.07.2025 | 10,44 | 10,68 | 10,29 | 10,51 | 0,62% | 1.559,00 |
| 18.07.2025 | 10,36 | 10,54 | 10,33 | 10,45 | 1,16% | 4.807,00 |
| 17.07.2025 | 10,45 | 10,53 | 10,31 | 10,33 | -0,86% | 2.821,00 |
| 16.07.2025 | 10,21 | 10,42 | 10,18 | 10,42 | 1,56% | 9.355,00 |
| 15.07.2025 | 10,07 | 10,38 | 10,07 | 10,26 | 1,99% | 2.757,00 |
| 14.07.2025 | 10,14 | 10,21 | 9,92 | 10,06 | -0,98% | 3.669,00 |
| 11.07.2025 | 10,10 | 10,25 | 10,10 | 10,16 | -1,17% | 1.991,00 |
| 10.07.2025 | 10,31 | 10,50 | 10,22 | 10,28 | -1,53% | 3.872,00 |
| 09.07.2025 | 9,96 | 10,50 | 9,96 | 10,44 | 4,66% | 4.723,00 |
| 08.07.2025 | 10,22 | 10,22 | 9,92 | 9,97 | -2,35% | 18.098,00 |
| 07.07.2025 | 10,55 | 10,55 | 10,08 | 10,21 | -1,35% | 3.924,00 |
| 04.07.2025 | 10,37 | 10,52 | 10,29 | 10,35 | 0,88% | 2.753,00 |
| 03.07.2025 | 10,22 | 10,64 | 10,15 | 10,26 | 0,64% | 4.647,00 |
| 02.07.2025 | 10,12 | 10,35 | 10,05 | 10,20 | 2,69% | 9.576,00 |
| 01.07.2025 | 9,93 | 9,95 | 9,60 | 9,93 | 1,68% | 3.156,00 |
| 30.06.2025 | 9,84 | 10,01 | 9,71 | 9,76 | -0,55% | 4.465,00 |
| 27.06.2025 | 10,27 | 10,30 | 9,82 | 9,82 | -4,12% | 3.140,00 |
| 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 |