1,176€
-2,61%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,21 | 1,26 | 1,18 | 1,18 | -2,57% | 7.414,00 |
| 01.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,21% | 600,00 |
| 31.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,88% | 886,00 |
| 30.10.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 3,22% | 5.175,00 |
| 29.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,86% | 885,00 |
| 28.10.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -1,34% | 7.566,00 |
| 25.10.2024 | 1,15 | 1,19 | 1,12 | 1,16 | -0,81% | - |
| 24.10.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 2,68% | 25.439,00 |
| 23.10.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -0,48% | - |
| 22.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,14% | 650,00 |
| 21.10.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -1,26% | 1.680,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 1,53% | 35.100,00 |
| 17.10.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,60% | - |
| 16.10.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,76% | 5.260,00 |
| 15.10.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,67% | 6.200,00 |
| 14.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,81% | 1.000,00 |
| 11.10.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,98% | 9.051,00 |
| 10.10.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -6,61% | 985,00 |
| 09.10.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -0,11% | - |
| 08.10.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -4,10% | 474,00 |
| 07.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,30% | 3.017,00 |
| 04.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,67% | 4.300,00 |
| 03.10.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -1,10% | - |
| 02.10.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,66% | - |
| 01.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -6,67% | 1.546,00 |
| 30.09.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -5,59% | 3.707,00 |
| 27.09.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 5,92% | 6.976,00 |
| 26.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,08% | 4.000,00 |
| 25.09.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -1,69% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 2,67% | 3.650,00 |
| 23.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,74% | 4.200,00 |
| 20.09.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -1,62% | 22.244,00 |
| 19.09.2024 | 1,42 | 1,53 | 1,42 | 1,48 | -1,20% | 6.821,00 |
| 18.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,86% | 13.248,00 |
| 17.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | 4.000,00 |
| 16.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,35% | 270,00 |
| 13.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,58% | 900,00 |
| 12.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,57% | 1,00 |
| 11.09.2024 | 1,51 | 1,52 | 1,44 | 1,49 | -1,72% | - |
| 10.09.2024 | 1,50 | 1,57 | 1,49 | 1,52 | -0,23% | - |
| 09.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,78% | 900,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -2,77% | - |
| 05.09.2024 | 1,44 | 1,55 | 1,44 | 1,54 | 6,08% | - |
| 04.09.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 0,28% | - |
| 03.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -4,56% | - |
| 02.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,36% | 1.497,00 |
| 30.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,37% | - |
| 29.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,25% | 300,00 |
| 28.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 30,00 |
| 27.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,46% | 50,00 |
| 26.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,20% | 600,00 |
| 23.08.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 2,38% | 2.224,00 |
| 22.08.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,37% | 3.395,00 |
| 21.08.2024 | 1,47 | 1,49 | 1,47 | 1,49 | -1,23% | - |
| 20.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 390,00 |
| 19.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,53% | 15,00 |
| 16.08.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -0,61% | - |
| 15.08.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,52% | 3.274,00 |
| 14.08.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,61% | - |
| 13.08.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 2,33% | - |
| 12.08.2024 | 1,42 | 1,45 | 1,39 | 1,39 | -0,61% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,60% | 155,00 |
| 08.08.2024 | 1,42 | 1,44 | 1,37 | 1,41 | 0,04% | - |
| 07.08.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 2,25% | 13.624,00 |
| 06.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,60% | 2.000,00 |
| 05.08.2024 | 1,39 | 1,40 | 1,31 | 1,33 | -7,11% | - |
| 02.08.2024 | 1,45 | 1,48 | 1,42 | 1,43 | -2,78% | - |
| 01.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,28% | 2.200,00 |
| 31.07.2024 | 1,58 | 1,59 | 1,54 | 1,54 | -2,47% | - |
| 30.07.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,80% | 10.086,00 |
| 29.07.2024 | 1,60 | 1,62 | 1,57 | 1,61 | 4,75% | - |
| 26.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,85% | 3.900,00 |
| 25.07.2024 | 1,54 | 1,54 | 1,46 | 1,52 | -7,42% | 25.214,00 |
| 24.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | 6.140,00 |
| 23.07.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -5,25% | 7.293,00 |
| 22.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,90% | 3.500,00 |
| 19.07.2024 | 1,72 | 1,73 | 1,66 | 1,67 | -1,94% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | 1.050,00 |
| 17.07.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 1,12% | 6.640,00 |
| 16.07.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -1,97% | 11.422,00 |
| 15.07.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 3,41% | 6.629,00 |
| 12.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,30% | 1.000,00 |
| 11.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | 3.267,00 |
| 10.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,68% | 1.000,00 |
| 09.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,11% | 1.000,00 |
| 08.07.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 1,47% | 16.278,00 |
| 05.07.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 2,27% | - |
| 04.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,07% | 10.350,00 |
| 03.07.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 4,69% | 5.940,00 |
| 02.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,63% | 900,00 |
| 01.07.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 8,95% | 11.135,00 |
| 28.06.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -3,42% | 17.761,00 |
| 27.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -5,03% | 6.770,00 |
| 26.06.2024 | 1,61 | 1,67 | 1,57 | 1,57 | -2,03% | - |
| 25.06.2024 | 1,60 | 1,61 | 1,58 | 1,60 | 0,38% | - |
| 24.06.2024 | 1,61 | 1,63 | 1,59 | 1,60 | 0,22% | - |
| 21.06.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,91% | 6.320,00 |
| 20.06.2024 | 1,66 | 1,71 | 1,63 | 1,63 | 2,14% | 3.017,00 |
| 19.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,36% | 40,00 |
| 18.06.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 7,78% | 21.287,00 |