1,454€
0,14%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,47 | 1,51 | 1,45 | 1,45 | -0,14% | 676.922,00 |
| 04.09.2025 | 1,42 | 1,50 | 1,41 | 1,45 | 4,99% | 938.745,00 |
| 03.09.2025 | 1,49 | 1,50 | 1,38 | 1,38 | -6,36% | 735.360,00 |
| 02.09.2025 | 1,55 | 1,57 | 1,45 | 1,48 | -5,44% | 968.984,00 |
| 01.09.2025 | 1,71 | 1,73 | 1,55 | 1,56 | -8,87% | 1.786.244,00 |
| 29.08.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,61% | 390.487,00 |
| 28.08.2025 | 1,79 | 1,83 | 1,74 | 1,74 | -2,90% | 751.171,00 |
| 27.08.2025 | 1,83 | 1,85 | 1,75 | 1,79 | -1,91% | 587.820,00 |
| 26.08.2025 | 1,94 | 1,96 | 1,82 | 1,83 | -7,63% | 931.367,00 |
| 25.08.2025 | 2,06 | 2,08 | 1,96 | 1,98 | -3,88% | 726.912,00 |
| 22.08.2025 | 1,92 | 2,07 | 1,91 | 2,06 | 6,90% | 1.184.085,00 |
| 21.08.2025 | 1,82 | 1,94 | 1,82 | 1,93 | 6,00% | 1.049.231,00 |
| 20.08.2025 | 1,82 | 1,85 | 1,80 | 1,82 | -1,46% | 206.608,00 |
| 19.08.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 1,71% | 546.135,00 |
| 18.08.2025 | 1,79 | 1,84 | 1,78 | 1,81 | 1,45% | 401.771,00 |
| 15.08.2025 | 1,77 | 1,79 | 1,73 | 1,79 | 1,13% | 230.593,00 |
| 14.08.2025 | 1,74 | 1,80 | 1,70 | 1,77 | 0,97% | 509.876,00 |
| 13.08.2025 | 1,73 | 1,77 | 1,72 | 1,75 | 1,80% | 342.228,00 |
| 12.08.2025 | 1,72 | 1,73 | 1,68 | 1,72 | -0,12% | 173.986,00 |
| 11.08.2025 | 1,68 | 1,75 | 1,68 | 1,72 | 2,32% | 244.095,00 |
| 08.08.2025 | 1,71 | 1,71 | 1,65 | 1,68 | -1,35% | 636.262,00 |
| 07.08.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -1,10% | 222.946,00 |
| 06.08.2025 | 1,77 | 1,80 | 1,73 | 1,73 | -1,48% | 306.220,00 |
| 05.08.2025 | 1,76 | 1,78 | 1,73 | 1,75 | 0,40% | 258.769,00 |
| 04.08.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 2,65% | 273.607,00 |
| 01.08.2025 | 1,77 | 1,77 | 1,69 | 1,70 | -3,58% | 319.466,00 |
| 31.07.2025 | 1,74 | 1,80 | 1,73 | 1,76 | 1,67% | 255.727,00 |
| 30.07.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,53% | 423.401,00 |
| 29.07.2025 | 1,75 | 1,83 | 1,74 | 1,78 | 2,18% | 356.580,00 |
| 28.07.2025 | 1,76 | 1,78 | 1,74 | 1,74 | 0,81% | 312.193,00 |
| 25.07.2025 | 1,73 | 1,75 | 1,69 | 1,73 | -0,69% | 499.337,00 |
| 24.07.2025 | 1,83 | 1,83 | 1,72 | 1,74 | -5,13% | 596.053,00 |
| 23.07.2025 | 1,83 | 1,84 | 1,78 | 1,83 | 1,95% | 502.399,00 |
| 22.07.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -2,71% | 521.681,00 |
| 21.07.2025 | 1,91 | 1,94 | 1,84 | 1,85 | -3,04% | 461.352,00 |
| 18.07.2025 | 2,04 | 2,04 | 1,85 | 1,91 | -5,60% | 1.081.615,00 |
| 17.07.2025 | 1,98 | 2,13 | 1,98 | 2,02 | 3,12% | 909.477,00 |
| 16.07.2025 | 2,00 | 2,04 | 1,95 | 1,96 | -3,02% | 465.070,00 |
| 15.07.2025 | 1,94 | 2,03 | 1,93 | 2,02 | 4,45% | 1.257.306,00 |
| 14.07.2025 | 1,85 | 1,94 | 1,76 | 1,93 | 2,99% | 426.222,00 |
| 11.07.2025 | 1,92 | 1,95 | 1,86 | 1,88 | -3,00% | 582.674,00 |
| 10.07.2025 | 1,87 | 1,94 | 1,84 | 1,93 | 4,54% | 723.928,00 |
| 09.07.2025 | 1,87 | 1,90 | 1,83 | 1,85 | -0,86% | 427.163,00 |
| 08.07.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 3,96% | 453.519,00 |
| 07.07.2025 | 1,83 | 1,86 | 1,77 | 1,80 | -1,21% | 223.908,00 |
| 04.07.2025 | 1,81 | 1,84 | 1,76 | 1,82 | 0,44% | 483.928,00 |
| 03.07.2025 | 1,76 | 1,86 | 1,75 | 1,81 | 4,03% | 853.291,00 |
| 02.07.2025 | 1,63 | 1,76 | 1,61 | 1,74 | 7,35% | 681.294,00 |
| 01.07.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -1,58% | 133.580,00 |
| 30.06.2025 | 1,59 | 1,67 | 1,57 | 1,65 | 3,52% | 300.217,00 |
| 27.06.2025 | 1,59 | 1,61 | 1,57 | 1,59 | 0,19% | 352.675,00 |
| 26.06.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 1,02% | 232.160,00 |
| 25.06.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -1,50% | 312.911,00 |
| 24.06.2025 | 1,58 | 1,61 | 1,56 | 1,60 | 3,91% | 392.734,00 |
| 23.06.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -3,15% | 697.205,00 |
| 20.06.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -1,12% | 286.077,00 |
| 19.06.2025 | 1,67 | 1,67 | 1,59 | 1,60 | -4,75% | 428.789,00 |
| 18.06.2025 | 1,71 | 1,75 | 1,65 | 1,68 | -1,75% | 379.742,00 |
| 17.06.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -2,50% | 413.586,00 |
| 16.06.2025 | 1,71 | 1,81 | 1,71 | 1,76 | 1,97% | 434.466,00 |
| 13.06.2025 | 1,76 | 1,79 | 1,70 | 1,72 | -5,69% | 592.220,00 |
| 12.06.2025 | 1,81 | 1,83 | 1,77 | 1,83 | 1,39% | 478.570,00 |
| 11.06.2025 | 1,77 | 1,83 | 1,74 | 1,80 | 2,39% | 534.048,00 |
| 10.06.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 6,93% | 827.571,00 |
| 09.06.2025 | 1,65 | 1,66 | 1,62 | 1,65 | 0,00% | 181.768,00 |
| 06.06.2025 | 1,66 | 1,68 | 1,63 | 1,65 | 0,24% | 335.617,00 |
| 05.06.2025 | 1,54 | 1,68 | 1,54 | 1,64 | 6,62% | 929.657,00 |
| 04.06.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,00% | 60.427,00 |
| 03.06.2025 | 1,57 | 1,58 | 1,51 | 1,54 | -1,85% | 230.735,00 |
| 02.06.2025 | 1,56 | 1,59 | 1,55 | 1,57 | -0,06% | 156.951,00 |
| 30.05.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | 105.314,00 |
| 29.05.2025 | 1,58 | 1,63 | 1,57 | 1,58 | 0,51% | 323.425,00 |
| 28.05.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 2,41% | 369.397,00 |
| 27.05.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,52% | 259.951,00 |
| 26.05.2025 | 1,47 | 1,52 | 1,46 | 1,51 | 4,35% | 316.330,00 |
| 23.05.2025 | 1,45 | 1,49 | 1,41 | 1,45 | -0,48% | 392.418,00 |
| 22.05.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,75% | 273.505,00 |
| 21.05.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,10% | 356.888,00 |
| 20.05.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -0,79% | 236.487,00 |
| 19.05.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,33% | 171.815,00 |
| 16.05.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,07% | 134.518,00 |
| 15.05.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -0,91% | 220.212,00 |
| 14.05.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -4,06% | 343.199,00 |
| 13.05.2025 | 1,55 | 1,63 | 1,55 | 1,60 | 3,42% | 415.171,00 |
| 12.05.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,13% | 334.472,00 |
| 09.05.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 1,97% | 268.857,00 |
| 08.05.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,43% | 240.615,00 |
| 07.05.2025 | 1,51 | 1,59 | 1,50 | 1,54 | 4,61% | 707.568,00 |
| 06.05.2025 | 1,48 | 1,51 | 1,45 | 1,47 | -0,20% | 258.355,00 |
| 05.05.2025 | 1,48 | 1,54 | 1,47 | 1,48 | 0,34% | 437.982,00 |
| 02.05.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -0,41% | 499.718,00 |
| 30.04.2025 | 1,61 | 1,61 | 1,45 | 1,48 | -11,81% | 1.540.815,00 |
| 29.04.2025 | 1,68 | 1,73 | 1,67 | 1,68 | 0,18% | 246.685,00 |
| 28.04.2025 | 1,65 | 1,70 | 1,63 | 1,67 | 2,01% | 391.833,00 |
| 25.04.2025 | 1,66 | 1,68 | 1,63 | 1,64 | 0,99% | 255.354,00 |
| 24.04.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -1,58% | 198.107,00 |
| 23.04.2025 | 1,64 | 1,68 | 1,61 | 1,65 | 1,85% | 169.722,00 |
| 22.04.2025 | 1,61 | 1,69 | 1,59 | 1,62 | 1,57% | 662.080,00 |
| 17.04.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -2,33% | 169.736,00 |
| 16.04.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 0,12% | 203.028,00 |