19,013€
-3,83%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,99 | 20,04 | 18,92 | 19,02 | -3,94% | 8.115,00 |
| 05.03.2026 | 19,83 | 20,80 | 19,51 | 19,80 | 0,08% | 5.664,00 |
| 04.03.2026 | 19,73 | 20,08 | 19,62 | 19,78 | 2,81% | 23.984,00 |
| 03.03.2026 | 20,96 | 20,96 | 18,32 | 19,24 | -9,42% | 28.324,00 |
| 02.03.2026 | 21,30 | 21,81 | 20,67 | 21,24 | -2,03% | 7.937,00 |
| 27.02.2026 | 20,93 | 24,13 | 20,93 | 21,68 | 4,73% | 40.795,00 |
| 26.02.2026 | 19,44 | 21,81 | 19,44 | 20,70 | 5,16% | 21.400,00 |
| 25.02.2026 | 19,00 | 19,69 | 19,00 | 19,69 | 3,69% | 5.080,00 |
| 24.02.2026 | 18,80 | 19,38 | 18,78 | 18,99 | 0,85% | 4.601,00 |
| 23.02.2026 | 18,87 | 19,01 | 18,40 | 18,83 | -0,92% | 6.347,00 |
| 20.02.2026 | 18,94 | 19,29 | 18,74 | 19,00 | 1,77% | 10.804,00 |
| 19.02.2026 | 19,36 | 19,36 | 18,60 | 18,67 | -2,84% | 10.674,00 |
| 18.02.2026 | 19,18 | 19,56 | 18,90 | 19,22 | 0,97% | 13.240,00 |
| 17.02.2026 | 18,69 | 19,11 | 18,56 | 19,03 | 1,98% | 5.051,00 |
| 16.02.2026 | 18,12 | 18,67 | 18,12 | 18,66 | 3,47% | 5.192,00 |
| 13.02.2026 | 18,08 | 18,50 | 17,80 | 18,04 | -0,55% | 9.275,00 |
| 12.02.2026 | 18,90 | 19,40 | 17,88 | 18,14 | -5,03% | 10.642,00 |
| 11.02.2026 | 18,46 | 19,10 | 18,46 | 19,10 | 2,83% | 4.454,00 |
| 10.02.2026 | 18,05 | 18,97 | 17,98 | 18,57 | 1,28% | 6.250,00 |
| 09.02.2026 | 17,59 | 18,34 | 17,59 | 18,34 | 4,29% | 5.148,00 |
| 06.02.2026 | 17,35 | 17,85 | 17,33 | 17,58 | -0,09% | 5.977,00 |
| 05.02.2026 | 17,53 | 17,98 | 17,19 | 17,60 | 0,51% | 7.356,00 |
| 04.02.2026 | 18,06 | 18,14 | 17,24 | 17,51 | -2,32% | 7.622,00 |
| 03.02.2026 | 18,15 | 18,42 | 17,80 | 17,92 | -2,37% | 7.614,00 |
| 02.02.2026 | 18,54 | 18,54 | 18,12 | 18,36 | -0,41% | 1.332,00 |
| 30.01.2026 | 17,98 | 18,84 | 17,98 | 18,43 | 0,60% | 12.230,00 |
| 29.01.2026 | 18,13 | 18,59 | 17,67 | 18,32 | 0,19% | 5.361,00 |
| 28.01.2026 | 18,53 | 18,80 | 17,76 | 18,29 | -0,62% | 4.338,00 |
| 27.01.2026 | 18,14 | 18,51 | 17,96 | 18,40 | 1,63% | 4.335,00 |
| 26.01.2026 | 18,22 | 18,22 | 17,84 | 18,11 | -0,71% | 8.678,00 |
| 23.01.2026 | 17,61 | 18,25 | 17,57 | 18,24 | 4,98% | 5.499,00 |
| 22.01.2026 | 17,36 | 17,65 | 17,11 | 17,37 | -0,32% | 4.985,00 |
| 21.01.2026 | 16,47 | 17,43 | 16,46 | 17,43 | 5,67% | 7.073,00 |
| 20.01.2026 | 17,22 | 17,28 | 16,49 | 16,49 | -6,07% | 7.973,00 |
| 19.01.2026 | 17,41 | 17,63 | 17,22 | 17,56 | -1,63% | 8.990,00 |
| 16.01.2026 | 18,11 | 18,17 | 17,62 | 17,85 | 0,08% | 10.626,00 |
| 15.01.2026 | 18,24 | 18,54 | 17,79 | 17,83 | -1,95% | 7.657,00 |
| 14.01.2026 | 17,81 | 18,46 | 17,55 | 18,19 | 3,62% | 7.347,00 |
| 13.01.2026 | 17,37 | 17,97 | 17,31 | 17,55 | 1,50% | 3.272,00 |
| 12.01.2026 | 17,61 | 17,76 | 17,22 | 17,29 | -2,59% | 4.467,00 |
| 09.01.2026 | 17,90 | 18,18 | 17,52 | 17,75 | -1,69% | 7.578,00 |
| 08.01.2026 | 18,63 | 18,63 | 16,57 | 18,06 | -3,09% | 14.395,00 |
| 07.01.2026 | 18,07 | 18,99 | 18,07 | 18,63 | 3,07% | 11.328,00 |
| 06.01.2026 | 18,16 | 18,41 | 17,86 | 18,08 | -0,19% | 4.120,00 |
| 05.01.2026 | 18,41 | 18,64 | 17,45 | 18,11 | -1,01% | 8.031,00 |
| 02.01.2026 | 18,10 | 18,30 | 17,85 | 18,30 | 1,36% | 5.200,00 |
| 30.12.2025 | 18,09 | 18,09 | 17,92 | 18,05 | 1,09% | 2.237,00 |
| 29.12.2025 | 18,07 | 18,07 | 17,60 | 17,86 | -0,58% | 8.352,00 |
| 23.12.2025 | 17,14 | 18,09 | 17,14 | 17,96 | 4,88% | 9.240,00 |
| 22.12.2025 | 17,20 | 17,36 | 16,77 | 17,13 | -0,70% | 4.357,00 |
| 19.12.2025 | 17,07 | 17,36 | 16,84 | 17,25 | 0,94% | 4.083,00 |
| 18.12.2025 | 16,48 | 17,36 | 16,45 | 17,09 | 3,67% | 8.785,00 |
| 17.12.2025 | 16,88 | 17,18 | 16,48 | 16,48 | -2,22% | 5.736,00 |
| 16.12.2025 | 17,04 | 17,89 | 16,64 | 16,86 | -0,47% | 10.354,00 |
| 15.12.2025 | 17,04 | 17,05 | 16,58 | 16,94 | -0,12% | 3.523,00 |
| 12.12.2025 | 16,82 | 17,15 | 16,70 | 16,96 | 0,95% | 7.648,00 |
| 11.12.2025 | 17,10 | 17,10 | 16,40 | 16,80 | -1,03% | 2.737,00 |
| 10.12.2025 | 16,81 | 17,18 | 16,81 | 16,97 | 0,65% | 3.237,00 |
| 09.12.2025 | 16,89 | 17,29 | 16,60 | 16,86 | -1,49% | 1.932,00 |
| 08.12.2025 | 16,84 | 17,22 | 16,82 | 17,12 | 1,42% | 1.437,00 |
| 05.12.2025 | 17,14 | 17,20 | 16,87 | 16,88 | -1,63% | 2.615,00 |
| 04.12.2025 | 17,17 | 17,18 | 16,87 | 17,16 | 0,15% | 1.420,00 |
| 03.12.2025 | 17,07 | 17,51 | 16,82 | 17,13 | 0,94% | 1.755,00 |
| 02.12.2025 | 16,47 | 17,05 | 16,24 | 16,97 | 4,53% | 6.731,00 |
| 01.12.2025 | 16,68 | 16,68 | 16,23 | 16,24 | -1,43% | 4.223,00 |
| 28.11.2025 | 16,77 | 16,82 | 16,47 | 16,47 | -1,94% | 983,00 |
| 27.11.2025 | 16,61 | 16,97 | 16,35 | 16,80 | 0,93% | 1.052,00 |
| 26.11.2025 | 16,75 | 16,77 | 16,25 | 16,64 | -0,45% | 2.480,00 |
| 25.11.2025 | 17,33 | 17,33 | 16,46 | 16,72 | -3,96% | 2.568,00 |
| 24.11.2025 | 17,53 | 17,54 | 16,46 | 17,41 | 1,28% | 4.796,00 |
| 21.11.2025 | 17,38 | 17,40 | 17,07 | 17,19 | 0,32% | 5.859,00 |
| 20.11.2025 | 18,33 | 18,91 | 17,01 | 17,13 | -5,62% | 6.423,00 |
| 19.11.2025 | 17,66 | 18,42 | 16,93 | 18,15 | 2,17% | 5.392,00 |
| 18.11.2025 | 17,99 | 18,70 | 17,53 | 17,77 | -1,42% | 8.386,00 |
| 17.11.2025 | 15,78 | 18,69 | 15,47 | 18,02 | 14,27% | 31.709,00 |
| 14.11.2025 | 15,29 | 15,77 | 14,69 | 15,77 | 5,10% | 5.680,00 |
| 13.11.2025 | 15,68 | 15,91 | 15,01 | 15,01 | -4,15% | 22.040,00 |
| 12.11.2025 | 15,03 | 15,79 | 15,03 | 15,66 | 2,69% | 2.695,00 |
| 11.11.2025 | 15,91 | 16,04 | 14,97 | 15,25 | -4,06% | 11.196,00 |
| 10.11.2025 | 15,25 | 16,16 | 15,25 | 15,89 | 5,09% | 8.804,00 |
| 07.11.2025 | 15,47 | 15,83 | 15,04 | 15,12 | -0,30% | 11.360,00 |
| 06.11.2025 | 15,72 | 15,75 | 14,89 | 15,17 | -3,68% | 3.319,00 |
| 05.11.2025 | 15,15 | 15,75 | 15,15 | 15,75 | 2,27% | 1.283,00 |
| 04.11.2025 | 15,10 | 15,43 | 14,74 | 15,40 | 1,72% | 6.788,00 |
| 03.11.2025 | 14,94 | 15,27 | 14,73 | 15,14 | -0,46% | 10.299,00 |
| 31.10.2025 | 15,00 | 15,37 | 14,85 | 15,21 | 0,83% | 7.166,00 |
| 30.10.2025 | 15,16 | 15,28 | 14,74 | 15,08 | -1,11% | 7.475,00 |
| 29.10.2025 | 15,19 | 15,43 | 15,09 | 15,25 | 0,43% | 8.894,00 |
| 28.10.2025 | 15,00 | 15,28 | 14,99 | 15,19 | 0,90% | 12.262,00 |
| 27.10.2025 | 15,12 | 15,14 | 14,90 | 15,05 | 1,38% | 4.498,00 |
| 24.10.2025 | 14,82 | 14,94 | 14,61 | 14,85 | -0,50% | 5.786,00 |
| 23.10.2025 | 14,87 | 15,02 | 14,54 | 14,92 | 3,72% | 6.304,00 |
| 22.10.2025 | 14,34 | 14,95 | 14,10 | 14,39 | -1,34% | 2.595,00 |
| 21.10.2025 | 14,76 | 14,76 | 14,36 | 14,58 | -1,39% | 8.483,00 |
| 20.10.2025 | 15,07 | 15,07 | 14,55 | 14,79 | -0,14% | 6.086,00 |
| 17.10.2025 | 15,07 | 15,09 | 14,73 | 14,81 | -1,99% | 5.979,00 |
| 16.10.2025 | 14,86 | 15,50 | 14,64 | 15,11 | 3,42% | 13.419,00 |
| 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 |