12,703€
0,81%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |