16,840€
0,27%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,83 | 16,97 | 16,70 | 16,84 | 0,27% | 211,00 |
| 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 |
| 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 |