1,646€
0,24%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 1,57 | 1,64 | 1,55 | 1,63 | 4,82% | 347.203,00 |
| 14.04.2025 | 1,58 | 1,60 | 1,53 | 1,56 | 1,24% | 256.418,00 |
| 11.04.2025 | 1,59 | 1,59 | 1,50 | 1,54 | -2,60% | 408.716,00 |
| 10.04.2025 | 1,65 | 1,66 | 1,55 | 1,58 | 5,20% | 776.710,00 |
| 09.04.2025 | 1,50 | 1,55 | 1,41 | 1,50 | -3,54% | 912.847,00 |
| 08.04.2025 | 1,52 | 1,60 | 1,50 | 1,56 | 5,50% | 766.677,00 |
| 07.04.2025 | 1,25 | 1,52 | 1,25 | 1,47 | -0,87% | 1.508.296,00 |
| 04.04.2025 | 1,61 | 1,64 | 1,43 | 1,49 | -8,83% | 1.391.187,00 |
| 03.04.2025 | 1,53 | 1,71 | 1,52 | 1,63 | 2,39% | 1.000.911,00 |
| 02.04.2025 | 1,68 | 1,68 | 1,54 | 1,59 | -5,80% | 725.591,00 |
| 01.04.2025 | 1,61 | 1,73 | 1,48 | 1,69 | 10,74% | 2.052.904,00 |
| 31.03.2025 | 1,56 | 1,57 | 1,49 | 1,53 | -3,35% | 632.289,00 |
| 28.03.2025 | 1,60 | 1,62 | 1,57 | 1,58 | -1,50% | 413.699,00 |
| 27.03.2025 | 1,64 | 1,68 | 1,59 | 1,60 | -4,69% | 450.994,00 |
| 26.03.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -2,49% | 370.370,00 |
| 25.03.2025 | 1,58 | 1,74 | 1,56 | 1,73 | 9,73% | 972.549,00 |
| 24.03.2025 | 1,68 | 1,69 | 1,56 | 1,57 | -4,90% | 755.073,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,36% | 618.373,00 |
| 20.03.2025 | 1,79 | 1,80 | 1,67 | 1,69 | -5,10% | 626.927,00 |
| 19.03.2025 | 1,88 | 1,93 | 1,78 | 1,79 | -5,56% | 1.011.374,00 |
| 18.03.2025 | 1,72 | 1,89 | 1,71 | 1,89 | 10,40% | 2.025.166,00 |
| 17.03.2025 | 1,71 | 1,76 | 1,70 | 1,71 | 1,24% | 399.184,00 |
| 14.03.2025 | 1,67 | 1,75 | 1,66 | 1,69 | 1,68% | 467.138,00 |
| 13.03.2025 | 1,73 | 1,76 | 1,66 | 1,66 | -3,82% | 652.360,00 |
| 12.03.2025 | 1,75 | 1,76 | 1,69 | 1,73 | 0,35% | 748.480,00 |
| 11.03.2025 | 1,66 | 1,80 | 1,66 | 1,72 | 3,80% | 1.403.674,00 |
| 10.03.2025 | 1,71 | 1,75 | 1,61 | 1,66 | -2,47% | 987.937,00 |
| 07.03.2025 | 1,74 | 1,77 | 1,66 | 1,70 | -3,13% | 1.048.846,00 |
| 06.03.2025 | 1,76 | 1,83 | 1,58 | 1,76 | 5,72% | 3.043.723,00 |
| 05.03.2025 | 1,31 | 1,70 | 1,30 | 1,66 | 30,35% | 4.172.005,00 |
| 04.03.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -4,35% | 660.062,00 |
| 03.03.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -2,98% | 363.797,00 |
| 28.02.2025 | 1,30 | 1,39 | 1,26 | 1,37 | 3,31% | 701.971,00 |
| 27.02.2025 | 1,34 | 1,36 | 1,31 | 1,33 | -1,77% | 359.694,00 |
| 26.02.2025 | 1,36 | 1,38 | 1,34 | 1,35 | 0,37% | 263.858,00 |
| 25.02.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -2,39% | 370.033,00 |
| 24.02.2025 | 1,36 | 1,39 | 1,34 | 1,38 | 2,37% | 406.519,00 |
| 21.02.2025 | 1,45 | 1,46 | 1,34 | 1,35 | -6,64% | 1.013.949,00 |
| 20.02.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,12% | 460.658,00 |
| 19.02.2025 | 1,52 | 1,52 | 1,39 | 1,43 | -6,04% | 1.135.774,00 |
| 18.02.2025 | 1,43 | 1,54 | 1,36 | 1,52 | 5,99% | 1.828.675,00 |
| 17.02.2025 | 1,43 | 1,46 | 1,37 | 1,44 | 2,06% | 1.014.966,00 |
| 14.02.2025 | 1,29 | 1,43 | 1,29 | 1,41 | 9,15% | 1.860.331,00 |
| 13.02.2025 | 1,29 | 1,30 | 1,25 | 1,29 | 0,86% | 1.071.927,00 |
| 12.02.2025 | 1,21 | 1,28 | 1,20 | 1,28 | 4,75% | 967.184,00 |
| 11.02.2025 | 1,14 | 1,24 | 1,13 | 1,22 | 6,74% | 1.043.302,00 |
| 10.02.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 1,69% | 387.671,00 |
| 07.02.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 2,46% | 366.328,00 |
| 06.02.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,27% | 218.223,00 |
| 05.02.2025 | 1,13 | 1,15 | 1,09 | 1,09 | -3,36% | 663.522,00 |
| 04.02.2025 | 1,13 | 1,17 | 1,08 | 1,13 | 2,72% | 1.295.534,00 |
| 03.02.2025 | 1,03 | 1,10 | 1,02 | 1,10 | 3,09% | 793.376,00 |
| 31.01.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 1,23% | 715.025,00 |
| 30.01.2025 | 0,92 | 1,10 | 0,89 | 1,06 | 7,87% | 1.986.114,00 |
| 29.01.2025 | 0,98 | 1,03 | 0,97 | 0,98 | -0,10% | 1.108.638,00 |
| 28.01.2025 | 0,99 | 1,02 | 0,97 | 0,98 | -0,51% | 674.262,00 |
| 27.01.2025 | 0,97 | 1,00 | 0,96 | 0,99 | 0,72% | 607.586,00 |
| 24.01.2025 | 0,97 | 1,00 | 0,97 | 0,98 | 1,77% | 348.990,00 |
| 23.01.2025 | 0,95 | 1,01 | 0,94 | 0,96 | 1,64% | 706.274,00 |
| 22.01.2025 | 0,97 | 0,98 | 0,94 | 0,95 | -2,53% | 353.750,00 |
| 21.01.2025 | 0,93 | 0,99 | 0,92 | 0,97 | 4,19% | 376.193,00 |
| 20.01.2025 | 0,94 | 0,95 | 0,93 | 0,93 | -0,75% | 218.479,00 |
| 17.01.2025 | 0,89 | 0,94 | 0,89 | 0,94 | 4,51% | 680.323,00 |
| 16.01.2025 | 0,90 | 0,93 | 0,88 | 0,90 | 0,17% | 608.241,00 |
| 15.01.2025 | 0,89 | 0,90 | 0,84 | 0,90 | 1,47% | 407.846,00 |