15,643€
0,63%
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 |
|---|---|---|---|---|---|---|
| 15.10.2026 | 15,55 | 15,96 | 15,27 | 15,72 | 1,09% | 7.884,00 |
| 14.10.2026 | 16,37 | 16,41 | 15,48 | 15,55 | -4,98% | 5.441,00 |
| 13.10.2026 | 16,33 | 16,45 | 16,19 | 16,36 | 1,30% | 4.220,00 |
| 12.10.2026 | 16,14 | 16,43 | 16,04 | 16,15 | 0,91% | 2.551,00 |
| 09.10.2026 | 16,03 | 16,31 | 15,81 | 16,01 | 0,19% | 3.666,00 |
| 08.10.2026 | 16,45 | 16,45 | 15,81 | 15,98 | -1,99% | 6.312,00 |
| 07.10.2026 | 16,62 | 16,85 | 15,99 | 16,30 | -2,07% | 11.100,00 |
| 06.10.2026 | 16,00 | 16,65 | 16,00 | 16,65 | 4,00% | 6.534,00 |
| 05.10.2026 | 16,57 | 16,64 | 15,86 | 16,01 | -5,85% | 10.293,00 |
| 02.10.2026 | 16,50 | 17,27 | 16,37 | 17,00 | 3,34% | 3.434,00 |
| 01.10.2026 | 16,44 | 16,57 | 16,33 | 16,45 | 0,21% | 4.526,00 |
| 30.09.2026 | 16,30 | 16,44 | 16,17 | 16,42 | 1,14% | 421,00 |
| 29.09.2026 | 15,99 | 16,41 | 15,94 | 16,23 | 1,28% | 3.143,00 |
| 28.09.2026 | 16,70 | 16,73 | 15,82 | 16,03 | -3,78% | 8.076,00 |
| 25.09.2026 | 15,16 | 16,80 | 15,16 | 16,66 | 9,68% | 25.431,00 |
| 24.09.2026 | 16,46 | 16,91 | 14,74 | 15,19 | -7,97% | 34.599,00 |
| 23.09.2026 | 17,44 | 17,44 | 16,15 | 16,50 | -3,99% | 15.214,00 |
| 22.09.2026 | 17,11 | 17,50 | 17,11 | 17,19 | 0,47% | 3.824,00 |
| 21.09.2026 | 17,32 | 17,49 | 17,11 | 17,11 | -1,33% | 1.368,00 |
| 18.09.2026 | 17,65 | 17,92 | 16,99 | 17,34 | -1,48% | 2.901,00 |
| 17.09.2026 | 17,15 | 17,65 | 17,15 | 17,60 | 3,11% | 6.692,00 |
| 16.09.2026 | 16,67 | 17,33 | 16,51 | 17,07 | 2,55% | 3.658,00 |
| 15.09.2026 | 17,35 | 17,35 | 16,51 | 16,64 | -1,63% | 6.306,00 |
| 14.09.2026 | 18,50 | 18,50 | 16,80 | 16,92 | -8,69% | 5.708,00 |
| 11.09.2026 | 18,12 | 18,65 | 17,79 | 18,53 | 2,80% | 3.706,00 |
| 10.09.2026 | 17,62 | 18,04 | 17,54 | 18,02 | 2,47% | 2.118,00 |
| 09.09.2026 | 17,72 | 17,90 | 17,46 | 17,59 | -0,96% | 3.878,00 |
| 08.09.2026 | 17,26 | 17,84 | 17,22 | 17,76 | 2,51% | 934,00 |
| 07.09.2026 | 16,94 | 17,32 | 16,67 | 17,32 | 3,84% | 2.596,00 |
| 04.09.2026 | 16,49 | 16,98 | 16,49 | 16,68 | -0,24% | 2.795,00 |
| 03.09.2026 | 16,54 | 16,74 | 16,38 | 16,72 | 1,43% | 6.001,00 |
| 02.09.2026 | 17,02 | 17,02 | 16,15 | 16,49 | -3,20% | 8.410,00 |
| 01.09.2026 | 17,07 | 17,25 | 16,90 | 17,03 | 1,10% | 2.625,00 |
| 31.08.2026 | 17,65 | 17,71 | 16,83 | 16,85 | -4,59% | 4.759,00 |
| 28.08.2026 | 17,77 | 18,05 | 17,23 | 17,66 | 0,48% | 4.921,00 |
| 27.08.2026 | 17,00 | 17,85 | 16,75 | 17,57 | 5,43% | 10.259,00 |
| 26.08.2026 | 17,14 | 17,29 | 16,67 | 16,67 | -2,91% | 2.230,00 |
| 25.08.2026 | 17,09 | 17,22 | 17,01 | 17,17 | 0,64% | 2.224,00 |
| 24.08.2026 | 17,07 | 17,42 | 16,94 | 17,06 | -0,20% | 1.771,00 |
| 21.08.2026 | 17,10 | 17,36 | 17,07 | 17,09 | 1,61% | 2.709,00 |
| 20.08.2026 | 17,09 | 17,18 | 16,79 | 16,82 | -1,55% | 3.640,00 |
| 19.08.2026 | 16,79 | 17,36 | 16,67 | 17,09 | 1,58% | 9.991,00 |
| 18.08.2026 | 16,38 | 16,88 | 16,33 | 16,82 | 2,34% | 2.853,00 |
| 17.08.2026 | 16,49 | 16,54 | 16,24 | 16,44 | -0,09% | 3.030,00 |
| 14.08.2026 | 16,26 | 16,45 | 16,01 | 16,45 | 1,76% | 1.512,00 |
| 13.08.2026 | 16,78 | 16,80 | 16,02 | 16,17 | -2,09% | 40.445,00 |
| 12.08.2026 | 16,07 | 16,76 | 16,07 | 16,51 | 1,48% | 20.712,00 |
| 11.08.2026 | 15,81 | 16,30 | 15,81 | 16,27 | 2,07% | 15.779,00 |
| 10.08.2026 | 15,95 | 16,18 | 15,70 | 15,94 | 0,09% | 25.331,00 |
| 07.08.2026 | 15,94 | 16,21 | 15,71 | 15,93 | -1,61% | 7.207,00 |
| 06.08.2026 | 16,19 | 16,19 | 15,86 | 16,19 | 1,12% | 12.935,00 |
| 05.08.2026 | 16,58 | 16,58 | 16,01 | 16,01 | -3,09% | 2.648,00 |
| 04.08.2026 | 16,39 | 16,52 | 16,29 | 16,52 | 1,57% | 5.940,00 |
| 03.08.2026 | 17,08 | 17,08 | 16,10 | 16,26 | -4,24% | 6.854,00 |
| 31.07.2026 | 17,40 | 17,40 | 16,70 | 16,98 | -1,96% | 17.401,00 |
| 30.07.2026 | 16,51 | 17,32 | 16,22 | 17,32 | 5,61% | 36.320,00 |
| 29.07.2026 | 16,70 | 17,30 | 16,34 | 16,40 | -3,84% | 4.535,00 |
| 28.07.2026 | 18,18 | 18,40 | 16,70 | 17,06 | -5,59% | 10.630,00 |
| 27.07.2026 | 18,30 | 18,76 | 18,04 | 18,07 | -1,79% | 7.270,00 |
| 24.07.2026 | 18,45 | 18,55 | 18,02 | 18,40 | -0,27% | 841,00 |
| 23.07.2026 | 17,88 | 18,71 | 17,62 | 18,45 | 4,47% | 1.587,00 |
| 22.07.2026 | 18,07 | 18,19 | 17,66 | 17,66 | -2,27% | 2.384,00 |
| 21.07.2026 | 17,97 | 18,22 | 17,77 | 18,07 | 0,84% | 3.784,00 |
| 20.07.2026 | 17,74 | 18,15 | 17,48 | 17,92 | 0,56% | 243,00 |
| 17.07.2026 | 18,15 | 18,15 | 17,52 | 17,82 | -1,14% | 2.479,00 |
| 16.07.2026 | 18,43 | 18,46 | 17,96 | 18,02 | -1,96% | 4.973,00 |
| 15.07.2026 | 18,72 | 18,72 | 18,26 | 18,38 | -1,45% | 2.702,00 |
| 14.07.2026 | 18,09 | 18,78 | 18,09 | 18,65 | 3,07% | 1.518,00 |
| 13.07.2026 | 18,74 | 18,74 | 18,07 | 18,10 | -2,92% | 2.862,00 |
| 10.07.2026 | 18,85 | 18,87 | 18,53 | 18,64 | 0,16% | 297,00 |
| 09.07.2026 | 18,74 | 19,01 | 18,48 | 18,61 | -1,33% | 1.182,00 |
| 08.07.2026 | 19,11 | 19,36 | 18,42 | 18,86 | -0,47% | 3.738,00 |
| 07.07.2026 | 19,76 | 19,76 | 18,95 | 18,95 | -4,44% | 3.347,00 |
| 06.07.2026 | 19,98 | 19,98 | 19,33 | 19,83 | 0,43% | 1.871,00 |
| 03.07.2026 | 19,88 | 20,04 | 19,62 | 19,75 | -0,13% | 763,00 |
| 02.07.2026 | 19,55 | 19,91 | 19,55 | 19,77 | 1,07% | 818,00 |
| 01.07.2026 | 19,50 | 20,23 | 19,48 | 19,56 | -2,73% | 3.406,00 |
| 30.06.2026 | 21,51 | 21,60 | 19,70 | 20,11 | -5,32% | 14.058,00 |
| 29.06.2026 | 21,69 | 21,98 | 21,24 | 21,24 | -1,85% | 517,00 |
| 26.06.2026 | 21,63 | 21,67 | 21,50 | 21,64 | 1,50% | 227,00 |
| 25.06.2026 | 21,63 | 21,94 | 21,00 | 21,32 | -2,29% | 2.695,00 |
| 24.06.2026 | 21,99 | 22,04 | 21,46 | 21,82 | -2,85% | 252,00 |
| 23.06.2026 | 22,11 | 22,50 | 22,04 | 22,46 | 0,94% | 146,00 |
| 22.06.2026 | 21,87 | 22,29 | 21,53 | 22,25 | 2,20% | 2.488,00 |
| 19.06.2026 | 21,51 | 22,14 | 21,51 | 21,77 | -0,41% | 2.531,00 |
| 18.06.2026 | 22,06 | 22,06 | 21,52 | 21,86 | 0,09% | 1.200,00 |
| 17.06.2026 | 21,32 | 21,84 | 21,31 | 21,84 | 2,82% | 2.537,00 |
| 16.06.2026 | 22,47 | 22,49 | 21,24 | 21,24 | -4,07% | 6.951,00 |
| 15.06.2026 | 22,50 | 22,80 | 22,14 | 22,14 | -0,81% | 2.454,00 |
| 12.06.2026 | 22,79 | 22,79 | 22,00 | 22,32 | -0,80% | 4.218,00 |
| 11.06.2026 | 22,09 | 22,74 | 22,09 | 22,50 | 2,27% | 2.021,00 |
| 10.06.2026 | 22,72 | 22,90 | 22,00 | 22,00 | -3,34% | 1.614,00 |
| 09.06.2026 | 22,84 | 23,66 | 22,40 | 22,76 | -0,04% | 1.756,00 |
| 08.06.2026 | 23,62 | 23,84 | 22,77 | 22,77 | -3,31% | 1.641,00 |
| 05.06.2026 | 23,63 | 24,11 | 23,52 | 23,55 | -0,72% | 1.933,00 |
| 04.06.2026 | 23,61 | 24,05 | 23,46 | 23,72 | 0,38% | 996,00 |
| 03.06.2026 | 23,92 | 24,08 | 23,61 | 23,63 | -1,21% | 918,00 |
| 02.06.2026 | 23,20 | 23,96 | 23,12 | 23,92 | 2,84% | 2.442,00 |
| 01.06.2026 | 23,26 | 24,00 | 23,25 | 23,26 | 0,00% | 2.890,00 |
| 29.05.2026 | 23,38 | 23,74 | 22,92 | 23,26 | -0,34% | 6.860,00 |