2,323€
-5,97%
Echtzeit-Aktienkurs Soltec Power Holdings S.A.
Bid:
Ask:
Aktienkurse zur Soltec Power Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,47 | 2,52 | 2,43 | 2,46 | -0,40% | - |
| 07.05.2024 | 2,35 | 2,50 | 2,33 | 2,47 | 7,39% | 341.341,00 |
| 06.05.2024 | 2,33 | 2,35 | 2,26 | 2,30 | -1,08% | 133.423,00 |
| 03.05.2024 | 2,27 | 2,37 | 2,26 | 2,33 | 1,75% | 316.798,00 |
| 02.05.2024 | 2,31 | 2,34 | 2,26 | 2,29 | 0,44% | 148.975,00 |
| 30.04.2024 | 2,35 | 2,35 | 2,28 | 2,28 | -1,94% | 124.324,00 |
| 29.04.2024 | 2,25 | 2,36 | 2,25 | 2,32 | 3,57% | 244.387,00 |
| 26.04.2024 | 2,15 | 2,28 | 2,15 | 2,24 | 3,46% | 203.289,00 |
| 25.04.2024 | 2,17 | 2,19 | 2,16 | 2,17 | -0,23% | 72.471,00 |
| 24.04.2024 | 2,20 | 2,23 | 2,17 | 2,17 | -1,36% | 155.920,00 |
| 23.04.2024 | 2,16 | 2,20 | 2,14 | 2,20 | 3,04% | 142.644,00 |
| 22.04.2024 | 2,16 | 2,20 | 2,12 | 2,14 | 0,00% | 138.394,00 |
| 19.04.2024 | 2,19 | 2,19 | 2,12 | 2,14 | -1,61% | 155.977,00 |
| 18.04.2024 | 2,19 | 2,22 | 2,12 | 2,17 | 0,46% | 180.431,00 |
| 17.04.2024 | 2,16 | 2,24 | 2,14 | 2,16 | -0,23% | 238.026,00 |
| 16.04.2024 | 2,26 | 2,28 | 2,10 | 2,17 | -4,20% | 495.055,00 |
| 15.04.2024 | 2,35 | 2,40 | 2,26 | 2,26 | -3,42% | 176.515,00 |
| 12.04.2024 | 2,41 | 2,42 | 2,31 | 2,34 | 0,00% | 221.846,00 |
| 11.04.2024 | 2,38 | 2,44 | 2,34 | 2,34 | -1,06% | 379.080,00 |
| 10.04.2024 | 2,45 | 2,50 | 2,30 | 2,37 | -3,86% | 305.006,00 |
| 09.04.2024 | 2,51 | 2,62 | 2,44 | 2,46 | -3,53% | 665.093,00 |
| 08.04.2024 | 2,46 | 2,58 | 2,42 | 2,55 | 5,37% | 457.171,00 |
| 05.04.2024 | 2,36 | 2,50 | 2,36 | 2,42 | 2,98% | 731.097,00 |
| 04.04.2024 | 2,24 | 2,40 | 2,24 | 2,35 | 5,15% | 422.953,00 |
| 03.04.2024 | 2,12 | 2,26 | 2,10 | 2,24 | 7,45% | 505.878,00 |
| 02.04.2024 | 2,01 | 2,18 | 1,97 | 2,08 | -7,39% | 941.964,00 |
| 28.03.2024 | 2,30 | 2,30 | 2,23 | 2,25 | -2,43% | 167.465,00 |
| 27.03.2024 | 2,19 | 2,32 | 2,19 | 2,30 | 5,02% | 284.522,00 |
| 26.03.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -1,53% | 117.016,00 |
| 25.03.2024 | 2,20 | 2,24 | 2,18 | 2,23 | 1,37% | 120.269,00 |
| 22.03.2024 | 2,17 | 2,23 | 2,15 | 2,20 | 3,00% | 193.909,00 |
| 21.03.2024 | 2,15 | 2,17 | 2,12 | 2,13 | 1,23% | 130.771,00 |
| 20.03.2024 | 2,16 | 2,16 | 2,05 | 2,11 | -1,59% | 310.300,00 |
| 19.03.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -0,47% | 162.526,00 |
| 18.03.2024 | 2,13 | 2,25 | 2,10 | 2,15 | 0,94% | 407.911,00 |
| 15.03.2024 | 2,22 | 2,22 | 2,10 | 2,13 | -4,48% | 488.200,00 |
| 14.03.2024 | 2,19 | 2,35 | 2,19 | 2,23 | 2,20% | 782.113,00 |
| 13.03.2024 | 2,32 | 2,32 | 2,14 | 2,18 | -5,30% | 930.404,00 |
| 12.03.2024 | 2,36 | 2,37 | 2,28 | 2,30 | -2,29% | 427.739,00 |
| 11.03.2024 | 2,46 | 2,47 | 2,35 | 2,36 | -4,15% | 360.477,00 |
| 08.03.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -3,68% | 452.809,00 |
| 07.03.2024 | 2,53 | 2,62 | 2,50 | 2,55 | 2,49% | 282.825,00 |
| 06.03.2024 | 2,47 | 2,54 | 2,46 | 2,49 | 0,24% | 276.650,00 |
| 05.03.2024 | 2,54 | 2,57 | 2,46 | 2,49 | -1,74% | 465.677,00 |
| 04.03.2024 | 2,73 | 2,73 | 2,53 | 2,53 | -6,02% | 570.162,00 |
| 01.03.2024 | 2,68 | 2,74 | 2,59 | 2,69 | 1,66% | 333.448,00 |
| 29.02.2024 | 2,84 | 2,86 | 2,64 | 2,65 | -4,27% | 561.533,00 |
| 28.02.2024 | 3,06 | 3,28 | 2,72 | 2,77 | -8,95% | 1.465.921,00 |
| 27.02.2024 | 2,98 | 3,07 | 2,97 | 3,04 | 2,22% | 175.113,00 |
| 26.02.2024 | 3,00 | 3,02 | 2,97 | 2,97 | -0,73% | 155.639,00 |
| 23.02.2024 | 3,05 | 3,10 | 2,97 | 2,99 | -2,41% | 185.566,00 |
| 22.02.2024 | 3,10 | 3,11 | 3,04 | 3,07 | 1,05% | 120.232,00 |
| 21.02.2024 | 3,03 | 3,08 | 3,00 | 3,04 | 0,66% | 106.470,00 |
| 20.02.2024 | 3,01 | 3,03 | 2,97 | 3,02 | 0,33% | 140.860,00 |
| 19.02.2024 | 3,10 | 3,10 | 2,97 | 3,01 | -1,31% | 281.292,00 |
| 16.02.2024 | 2,99 | 3,16 | 2,99 | 3,05 | 0,99% | 269.764,00 |
| 15.02.2024 | 3,03 | 3,06 | 3,00 | 3,02 | 1,41% | 135.525,00 |
| 14.02.2024 | 3,02 | 3,07 | 2,95 | 2,97 | -1,72% | 138.255,00 |
| 13.02.2024 | 3,08 | 3,13 | 3,01 | 3,03 | -1,69% | 132.953,00 |
| 12.02.2024 | 3,10 | 3,13 | 3,04 | 3,08 | 1,65% | 113.201,00 |
| 09.02.2024 | 3,18 | 3,18 | 3,01 | 3,03 | -2,26% | 90.058,00 |
| 08.02.2024 | 3,11 | 3,27 | 3,09 | 3,10 | -1,02% | 198.020,00 |
| 07.02.2024 | 3,08 | 3,14 | 3,05 | 3,13 | 2,29% | 146.933,00 |
| 06.02.2024 | 2,99 | 3,08 | 2,97 | 3,06 | 1,32% | 117.836,00 |
| 05.02.2024 | 3,03 | 3,04 | 2,97 | 3,02 | 1,27% | 67.926,00 |
| 02.02.2024 | 3,01 | 3,08 | 2,98 | 2,98 | 0,27% | 110.391,00 |
| 01.02.2024 | 3,00 | 3,02 | 2,96 | 2,97 | -1,00% | 70.135,00 |
| 31.01.2024 | 2,93 | 3,03 | 2,93 | 3,00 | 1,83% | 109.477,00 |
| 30.01.2024 | 3,12 | 3,12 | 2,94 | 2,95 | -4,22% | 259.756,00 |
| 29.01.2024 | 3,07 | 3,09 | 3,04 | 3,08 | -0,96% | 103.149,00 |
| 26.01.2024 | 3,08 | 3,13 | 3,01 | 3,11 | 1,83% | 133.772,00 |
| 25.01.2024 | 3,10 | 3,11 | 3,01 | 3,05 | -1,61% | 113.440,00 |
| 24.01.2024 | 3,05 | 3,13 | 3,05 | 3,10 | 2,92% | 118.896,00 |
| 23.01.2024 | 2,93 | 3,05 | 2,93 | 3,02 | 3,86% | 182.264,00 |
| 22.01.2024 | 2,83 | 2,92 | 2,82 | 2,90 | 2,47% | 111.473,00 |
| 19.01.2024 | 2,90 | 2,95 | 2,83 | 2,83 | -2,28% | 155.147,00 |
| 18.01.2024 | 2,85 | 2,93 | 2,84 | 2,90 | 1,40% | 111.474,00 |
| 17.01.2024 | 2,93 | 2,93 | 2,84 | 2,86 | -2,39% | 195.364,00 |
| 16.01.2024 | 3,03 | 3,03 | 2,93 | 2,93 | -3,30% | 194.358,00 |
| 15.01.2024 | 3,03 | 3,06 | 2,99 | 3,03 | 0,33% | 118.828,00 |
| 12.01.2024 | 3,10 | 3,12 | 3,01 | 3,02 | -1,37% | 191.365,00 |
| 11.01.2024 | 3,06 | 3,17 | 3,06 | 3,06 | -0,33% | 191.286,00 |
| 10.01.2024 | 3,12 | 3,14 | 3,06 | 3,07 | -2,10% | 245.182,00 |
| 09.01.2024 | 3,27 | 3,27 | 3,13 | 3,14 | -3,98% | 227.642,00 |
| 08.01.2024 | 3,29 | 3,32 | 3,21 | 3,27 | -0,37% | 198.597,00 |
| 05.01.2024 | 3,36 | 3,37 | 3,23 | 3,28 | -1,50% | 185.146,00 |
| 04.01.2024 | 3,36 | 3,37 | 3,29 | 3,33 | 1,83% | 139.776,00 |
| 03.01.2024 | 3,36 | 3,36 | 3,26 | 3,27 | -3,14% | 395.118,00 |
| 02.01.2024 | 3,48 | 3,52 | 3,35 | 3,38 | -1,92% | 281.819,00 |
| 29.12.2023 | 3,51 | 3,54 | 3,41 | 3,44 | -2,05% | 357.983,00 |
| 28.12.2023 | 3,47 | 3,54 | 3,45 | 3,51 | 1,86% | 356.470,00 |
| 27.12.2023 | 3,40 | 3,49 | 3,40 | 3,45 | 2,37% | 233.581,00 |
| 22.12.2023 | 3,43 | 3,44 | 3,33 | 3,37 | -1,35% | 239.236,00 |
| 21.12.2023 | 3,32 | 3,43 | 3,28 | 3,42 | 3,08% | 276.139,00 |
| 20.12.2023 | 3,39 | 3,44 | 3,31 | 3,31 | -1,07% | 350.779,00 |
| 19.12.2023 | 3,32 | 3,36 | 3,29 | 3,35 | 0,06% | 229.791,00 |
| 18.12.2023 | 3,35 | 3,35 | 3,35 | 3,35 | 0,90% | 266.409,00 |
| 15.12.2023 | 3,25 | 3,44 | 3,25 | 3,32 | 2,09% | 1.413.354,00 |
| 14.12.2023 | 3,00 | 3,29 | 2,98 | 3,25 | 11,00% | 941.511,00 |
| 13.12.2023 | 2,95 | 3,02 | 2,92 | 2,93 | -0,20% | 317.718,00 |