1,501€
-2,82%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -2,59% | - |
| 13.09.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 1,91% | 162.826,00 |
| 12.09.2024 | 1,49 | 1,56 | 1,49 | 1,52 | 2,85% | 265.260,00 |
| 11.09.2024 | 1,51 | 1,51 | 1,44 | 1,47 | -2,45% | 228.662,00 |
| 10.09.2024 | 1,49 | 1,57 | 1,49 | 1,51 | 0,67% | 218.749,00 |
| 09.09.2024 | 1,49 | 1,54 | 1,49 | 1,50 | 0,27% | 139.704,00 |
| 06.09.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -2,54% | 99.441,00 |
| 05.09.2024 | 1,43 | 1,56 | 1,43 | 1,54 | 6,08% | 240.216,00 |
| 04.09.2024 | 1,42 | 1,46 | 1,42 | 1,45 | -0,34% | 158.305,00 |
| 03.09.2024 | 1,50 | 1,50 | 1,44 | 1,45 | -2,88% | 169.086,00 |
| 02.09.2024 | 1,52 | 1,52 | 1,46 | 1,50 | -1,52% | 229.208,00 |
| 30.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,00% | 43.996,00 |
| 29.08.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,40% | 148.603,00 |
| 28.08.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,67% | 85.477,00 |
| 27.08.2024 | 1,50 | 1,55 | 1,50 | 1,50 | -0,13% | 220.780,00 |
| 26.08.2024 | 1,51 | 1,53 | 1,49 | 1,50 | -0,07% | 97.381,00 |
| 23.08.2024 | 1,49 | 1,52 | 1,47 | 1,51 | 2,66% | 163.056,00 |
| 22.08.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,61% | 151.225,00 |
| 21.08.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 124.270,00 |
| 20.08.2024 | 1,51 | 1,52 | 1,45 | 1,47 | -2,65% | 151.843,00 |
| 19.08.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 3,21% | 161.287,00 |
| 16.08.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -0,81% | 143.897,00 |
| 15.08.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 1,79% | 256.051,00 |
| 14.08.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,90% | 239.285,00 |
| 13.08.2024 | 1,40 | 1,42 | 1,38 | 1,42 | 1,86% | 164.728,00 |
| 12.08.2024 | 1,41 | 1,45 | 1,40 | 1,40 | -0,99% | 158.938,00 |
| 09.08.2024 | 1,42 | 1,44 | 1,40 | 1,41 | 0,07% | 223.960,00 |
| 08.08.2024 | 1,43 | 1,44 | 1,37 | 1,41 | -1,61% | 251.337,00 |
| 07.08.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 1,49% | 294.149,00 |
| 06.08.2024 | 1,37 | 1,42 | 1,36 | 1,41 | 5,93% | 488.186,00 |
| 05.08.2024 | 1,37 | 1,38 | 1,30 | 1,33 | -6,72% | 1.045.515,00 |
| 02.08.2024 | 1,45 | 1,48 | 1,42 | 1,43 | -2,53% | 311.303,00 |
| 01.08.2024 | 1,53 | 1,56 | 1,46 | 1,47 | -4,93% | 563.878,00 |
| 31.07.2024 | 1,56 | 1,59 | 1,54 | 1,54 | -1,41% | 177.391,00 |
| 30.07.2024 | 1,60 | 1,62 | 1,54 | 1,56 | -2,62% | 384.084,00 |
| 29.07.2024 | 1,60 | 1,62 | 1,57 | 1,61 | 1,01% | 230.414,00 |
| 26.07.2024 | 1,51 | 1,60 | 1,50 | 1,59 | 4,54% | 577.330,00 |
| 25.07.2024 | 1,50 | 1,55 | 1,43 | 1,52 | -8,27% | 1.882.028,00 |
| 24.07.2024 | 1,63 | 1,68 | 1,63 | 1,66 | 0,12% | 200.271,00 |
| 23.07.2024 | 1,75 | 1,75 | 1,63 | 1,66 | -5,16% | 547.677,00 |
| 22.07.2024 | 1,67 | 1,76 | 1,67 | 1,75 | 4,74% | 448.378,00 |
| 19.07.2024 | 1,72 | 1,74 | 1,67 | 1,67 | -2,97% | 230.865,00 |
| 18.07.2024 | 1,71 | 1,73 | 1,68 | 1,72 | 1,18% | 249.382,00 |
| 17.07.2024 | 1,72 | 1,74 | 1,70 | 1,70 | 0,12% | 410.520,00 |
| 16.07.2024 | 1,77 | 1,78 | 1,67 | 1,70 | -4,02% | 792.211,00 |
| 15.07.2024 | 1,67 | 1,77 | 1,65 | 1,77 | 5,62% | 854.435,00 |
| 12.07.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 1,46% | 512.061,00 |
| 11.07.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 2,68% | 315.760,00 |
| 10.07.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 1,26% | 211.528,00 |
| 09.07.2024 | 1,63 | 1,66 | 1,59 | 1,59 | -2,64% | 334.471,00 |
| 08.07.2024 | 1,63 | 1,67 | 1,58 | 1,63 | 1,75% | 624.982,00 |
| 05.07.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 1,85% | 413.598,00 |
| 04.07.2024 | 1,59 | 1,60 | 1,55 | 1,57 | -0,38% | 304.986,00 |
| 03.07.2024 | 1,53 | 1,62 | 1,52 | 1,58 | 3,27% | 689.731,00 |
| 02.07.2024 | 1,52 | 1,54 | 1,49 | 1,53 | -0,20% | 272.702,00 |
| 01.07.2024 | 1,52 | 1,58 | 1,50 | 1,53 | 7,14% | 941.530,00 |
| 28.06.2024 | 1,51 | 1,51 | 1,40 | 1,43 | -3,97% | 1.349.807,00 |
| 27.06.2024 | 1,57 | 1,57 | 1,47 | 1,49 | -5,17% | 739.407,00 |
| 26.06.2024 | 1,62 | 1,67 | 1,57 | 1,57 | -2,00% | 389.733,00 |
| 25.06.2024 | 1,59 | 1,61 | 1,58 | 1,60 | -0,12% | 270.906,00 |
| 24.06.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -0,31% | 277.464,00 |
| 21.06.2024 | 1,65 | 1,69 | 1,61 | 1,61 | -1,59% | 553.161,00 |
| 20.06.2024 | 1,60 | 1,72 | 1,60 | 1,63 | 2,51% | 966.116,00 |
| 19.06.2024 | 1,62 | 1,69 | 1,58 | 1,59 | -0,87% | 771.438,00 |
| 18.06.2024 | 1,51 | 1,64 | 1,51 | 1,61 | 7,92% | 1.102.808,00 |
| 17.06.2024 | 1,50 | 1,54 | 1,47 | 1,49 | -1,26% | 941.029,00 |
| 14.06.2024 | 1,67 | 1,67 | 1,45 | 1,51 | -13,88% | 3.041.055,00 |
| 13.06.2024 | 1,87 | 1,87 | 1,75 | 1,75 | -6,51% | 650.196,00 |
| 12.06.2024 | 1,86 | 1,89 | 1,81 | 1,87 | 0,27% | 667.576,00 |
| 11.06.2024 | 1,95 | 1,98 | 1,87 | 1,87 | -4,21% | 651.232,00 |
| 10.06.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -3,75% | 497.700,00 |
| 07.06.2024 | 2,03 | 2,05 | 2,00 | 2,03 | -0,20% | 168.507,00 |
| 06.06.2024 | 2,03 | 2,08 | 2,02 | 2,03 | -0,39% | 222.010,00 |
| 05.06.2024 | 2,01 | 2,12 | 2,01 | 2,04 | 1,19% | 616.735,00 |
| 04.06.2024 | 2,04 | 2,05 | 2,00 | 2,01 | -1,27% | 493.472,00 |
| 03.06.2024 | 2,05 | 2,08 | 2,02 | 2,04 | -0,10% | 306.152,00 |
| 31.05.2024 | 2,11 | 2,11 | 2,04 | 2,04 | -3,86% | 403.365,00 |
| 30.05.2024 | 2,05 | 2,13 | 2,05 | 2,12 | 2,51% | 338.687,00 |
| 29.05.2024 | 2,09 | 2,09 | 2,06 | 2,07 | -0,77% | 255.791,00 |
| 28.05.2024 | 2,11 | 2,17 | 2,09 | 2,09 | -0,95% | 541.091,00 |
| 27.05.2024 | 2,05 | 2,14 | 2,05 | 2,11 | 2,43% | 356.011,00 |
| 24.05.2024 | 2,13 | 2,13 | 2,06 | 2,06 | -3,47% | 511.818,00 |
| 23.05.2024 | 2,13 | 2,17 | 2,10 | 2,13 | 0,28% | 367.795,00 |
| 22.05.2024 | 2,13 | 2,14 | 2,10 | 2,13 | -0,28% | 256.292,00 |
| 21.05.2024 | 2,14 | 2,16 | 2,10 | 2,13 | -0,47% | 480.219,00 |
| 20.05.2024 | 2,19 | 2,22 | 2,13 | 2,14 | -1,02% | 472.189,00 |
| 17.05.2024 | 2,26 | 2,26 | 2,15 | 2,16 | -4,33% | 774.962,00 |
| 16.05.2024 | 2,23 | 2,36 | 2,14 | 2,26 | 1,98% | 2.109.404,00 |
| 15.05.2024 | 2,25 | 2,27 | 2,10 | 2,22 | -0,09% | 1.310.064,00 |
| 14.05.2024 | 2,02 | 2,22 | 1,90 | 2,22 | 3,45% | 2.865.142,00 |
| 13.05.2024 | 2,16 | 2,16 | 2,05 | 2,15 | -0,19% | 856.054,00 |
| 10.05.2024 | 2,15 | 2,19 | 2,12 | 2,15 | -0,09% | 499.728,00 |
| 09.05.2024 | 2,08 | 2,22 | 2,08 | 2,15 | 3,76% | 927.148,00 |
| 08.05.2024 | 2,06 | 2,11 | 2,06 | 2,07 | 0,29% | 288.108,00 |
| 07.05.2024 | 2,07 | 2,08 | 2,04 | 2,07 | 0,29% | 345.351,00 |
| 06.05.2024 | 2,00 | 2,09 | 1,97 | 2,06 | 4,14% | 738.519,00 |
| 03.05.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 4,21% | 624.354,00 |
| 02.05.2024 | 1,92 | 1,96 | 1,89 | 1,90 | -0,99% | 389.626,00 |
| 30.04.2024 | 1,98 | 2,00 | 1,90 | 1,92 | -2,93% | 484.079,00 |
| 29.04.2024 | 1,95 | 1,99 | 1,93 | 1,98 | 1,80% | 330.058,00 |