Börse:
25,910€
-3,46%
Echtzeit-Aktienkurs SOLARIA ENERGIA Y M.EO-01
Bid:
25,780€
Ask:
26,040€
Aktienkurse zur SOLARIA ENERGIA Y M.EO-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 26,72 | 27,02 | 25,88 | 25,94 | -3,35% | 801.818,00 |
| 14.01.2021 | 27,14 | 27,38 | 26,62 | 26,84 | -1,11% | 536.167,00 |
| 13.01.2021 | 25,76 | 27,22 | 25,72 | 27,14 | 4,87% | 919.889,00 |
| 12.01.2021 | 26,54 | 27,22 | 25,52 | 25,88 | -1,45% | 990.536,00 |
| 11.01.2021 | 26,50 | 27,22 | 25,38 | 26,26 | -1,87% | 1.679.349,00 |
| 08.01.2021 | 29,10 | 29,34 | 26,32 | 26,76 | -13,51% | 3.152.745,00 |
| 07.01.2021 | 28,20 | 31,06 | 28,14 | 30,94 | 9,56% | 1.880.786,00 |
| 06.01.2021 | 27,00 | 28,42 | 26,80 | 28,24 | 6,25% | 1.309.795,00 |
| 05.01.2021 | 24,82 | 26,70 | 24,68 | 26,58 | 8,40% | 1.613.539,00 |
| 04.01.2021 | 23,56 | 24,86 | 23,56 | 24,52 | 3,72% | 813.240,00 |
| 31.12.2020 | 23,90 | 24,08 | 23,60 | 23,64 | -0,67% | 208.601,00 |
| 30.12.2020 | 23,64 | 23,96 | 23,06 | 23,80 | 0,68% | 753.545,00 |
| 29.12.2020 | 23,02 | 23,66 | 23,02 | 23,64 | 3,14% | 722.776,00 |
| 28.12.2020 | 22,86 | 23,38 | 21,52 | 22,92 | 0,97% | 684.128,00 |
| 24.12.2020 | 22,60 | 22,82 | 22,04 | 22,70 | -0,18% | 266.700,00 |
| 23.12.2020 | 22,90 | 23,28 | 22,44 | 22,74 | -0,09% | 922.187,00 |
| 22.12.2020 | 21,66 | 22,92 | 21,64 | 22,76 | 5,18% | 1.057.405,00 |
| 21.12.2020 | 21,24 | 21,66 | 19,58 | 21,64 | 0,28% | 1.040.039,00 |
| 18.12.2020 | 21,06 | 21,58 | 20,76 | 21,58 | 1,60% | 916.269,00 |
| 17.12.2020 | 20,98 | 21,36 | 20,60 | 21,24 | 1,24% | 1.141.771,00 |
| 16.12.2020 | 20,18 | 20,98 | 20,00 | 20,98 | 4,80% | 969.917,00 |
| 15.12.2020 | 19,70 | 20,14 | 19,41 | 20,02 | 1,68% | 739.533,00 |
| 14.12.2020 | 19,08 | 19,69 | 18,76 | 19,69 | 4,24% | 791.420,00 |
| 11.12.2020 | 19,01 | 19,32 | 18,66 | 18,89 | -0,16% | 493.947,00 |
| 10.12.2020 | 18,68 | 19,06 | 18,35 | 18,92 | 0,96% | 866.985,00 |
| 09.12.2020 | 18,55 | 18,90 | 18,39 | 18,74 | 1,13% | 690.369,00 |
| 08.12.2020 | 18,52 | 18,76 | 18,39 | 18,53 | 0,11% | 343.561,00 |
| 07.12.2020 | 18,48 | 18,77 | 18,06 | 18,51 | 0,05% | 598.364,00 |
| 04.12.2020 | 19,01 | 19,24 | 18,40 | 18,50 | -3,29% | 746.563,00 |
| 03.12.2020 | 19,09 | 19,48 | 19,01 | 19,13 | 0,26% | 795.453,00 |
| 02.12.2020 | 19,81 | 19,81 | 18,71 | 19,08 | -3,83% | 1.192.451,00 |
| 01.12.2020 | 19,88 | 19,89 | 18,93 | 19,84 | 1,02% | 1.118.344,00 |
| 30.11.2020 | 18,97 | 20,00 | 18,89 | 19,64 | 3,53% | 1.917.186,00 |
| 27.11.2020 | 18,60 | 19,10 | 18,48 | 18,97 | 2,04% | 795.085,00 |
| 26.11.2020 | 18,84 | 19,00 | 18,35 | 18,59 | -0,59% | 469.646,00 |
| 25.11.2020 | 17,80 | 18,75 | 17,67 | 18,70 | 5,00% | 909.606,00 |
| 24.11.2020 | 18,25 | 18,39 | 17,45 | 17,81 | -2,52% | 1.153.084,00 |
| 23.11.2020 | 18,12 | 19,12 | 17,81 | 18,27 | -3,94% | 1.391.788,00 |
| 20.11.2020 | 18,22 | 19,05 | 17,77 | 19,02 | 4,05% | 1.549.994,00 |
| 19.11.2020 | 16,72 | 18,30 | 16,62 | 18,28 | 12,22% | 2.205.323,00 |
| 18.11.2020 | 16,27 | 16,29 | 15,89 | 16,29 | 0,56% | 940.220,00 |
| 17.11.2020 | 17,00 | 17,10 | 16,05 | 16,20 | -4,42% | 1.351.586,00 |
| 16.11.2020 | 17,60 | 17,66 | 16,51 | 16,95 | -2,75% | 1.299.098,00 |
| 13.11.2020 | 18,27 | 18,45 | 17,43 | 17,43 | -4,18% | 877.997,00 |
| 12.11.2020 | 17,40 | 18,37 | 17,29 | 18,19 | 5,14% | 848.920,00 |
| 11.11.2020 | 17,10 | 17,70 | 16,60 | 17,30 | 0,87% | 1.148.990,00 |
| 10.11.2020 | 17,58 | 17,78 | 16,72 | 17,15 | -2,28% | 1.314.509,00 |
| 09.11.2020 | 19,05 | 19,22 | 16,63 | 17,55 | -6,15% | 1.937.645,00 |
| 06.11.2020 | 18,90 | 18,93 | 18,32 | 18,70 | -0,95% | 679.983,00 |
| 05.11.2020 | 18,28 | 19,04 | 18,28 | 18,88 | 3,45% | 1.087.131,00 |
| 04.11.2020 | 17,17 | 18,30 | 16,80 | 18,25 | 4,05% | 809.561,00 |
| 03.11.2020 | 16,89 | 17,62 | 16,80 | 17,54 | 4,59% | 581.341,00 |
| 02.11.2020 | 16,84 | 16,87 | 16,45 | 16,77 | 0,42% | 436.415,00 |
| 30.10.2020 | 16,41 | 16,71 | 16,07 | 16,70 | 1,64% | 660.821,00 |
| 29.10.2020 | 15,69 | 16,51 | 15,69 | 16,43 | 4,38% | 795.994,00 |
| 28.10.2020 | 15,90 | 16,14 | 15,64 | 15,74 | -1,50% | 670.885,00 |
| 27.10.2020 | 16,16 | 16,18 | 15,79 | 15,98 | -0,12% | 541.189,00 |
| 26.10.2020 | 15,72 | 16,59 | 15,71 | 16,00 | 1,27% | 787.895,00 |
| 23.10.2020 | 16,24 | 16,33 | 15,68 | 15,80 | -3,07% | 904.930,00 |
| 22.10.2020 | 16,67 | 16,68 | 16,03 | 16,30 | -3,32% | 947.993,00 |
| 21.10.2020 | 17,54 | 17,56 | 16,73 | 16,86 | -2,82% | 700.810,00 |
| 20.10.2020 | 17,16 | 17,66 | 17,11 | 17,35 | 0,12% | 712.995,00 |
| 19.10.2020 | 17,95 | 18,00 | 17,03 | 17,33 | -2,91% | 1.028.229,00 |
| 16.10.2020 | 17,69 | 17,88 | 17,31 | 17,85 | 1,59% | 2.748.205,00 |
| 15.10.2020 | 17,67 | 17,87 | 17,18 | 17,57 | -1,90% | 765.618,00 |
| 14.10.2020 | 17,55 | 18,23 | 17,02 | 17,91 | -0,39% | 1.066.931,00 |
| 13.10.2020 | 18,83 | 19,05 | 17,66 | 17,98 | -6,74% | 1.696.915,00 |
| 12.10.2020 | 19,05 | 19,39 | 19,05 | 19,28 | 1,10% | 677.151,00 |
| 09.10.2020 | 19,00 | 19,33 | 18,85 | 19,07 | 0,79% | 1.032.656,00 |
| 08.10.2020 | 18,52 | 18,97 | 18,12 | 18,92 | 4,70% | 1.270.491,00 |
| 07.10.2020 | 17,95 | 18,08 | 17,63 | 18,07 | 1,52% | 858.024,00 |
| 06.10.2020 | 17,33 | 18,09 | 17,32 | 17,80 | 3,49% | 852.455,00 |
| 05.10.2020 | 17,85 | 17,90 | 16,40 | 17,20 | -4,18% | 1.303.457,00 |
| 02.10.2020 | 16,94 | 17,95 | 16,86 | 17,95 | 5,46% | 971.455,00 |
| 01.10.2020 | 16,35 | 17,03 | 16,24 | 17,02 | 5,39% | 1.408.471,00 |
| 30.09.2020 | 15,60 | 16,34 | 15,52 | 16,15 | 3,19% | 737.805,00 |
| 29.09.2020 | 15,38 | 15,98 | 15,37 | 15,65 | 1,95% | 519.270,00 |
| 28.09.2020 | 15,19 | 15,35 | 14,90 | 15,35 | 1,19% | 410.676,00 |
| 25.09.2020 | 15,02 | 15,22 | 14,73 | 15,17 | 0,20% | 430.139,00 |
| 24.09.2020 | 15,07 | 15,30 | 14,82 | 15,14 | -0,39% | 610.252,00 |
| 23.09.2020 | 15,02 | 15,40 | 14,95 | 15,20 | 1,74% | 536.196,00 |
| 22.09.2020 | 15,00 | 15,23 | 14,61 | 14,94 | 0,20% | 408.106,00 |
| 21.09.2020 | 14,80 | 15,12 | 14,42 | 14,91 | 0,81% | 796.095,00 |
| 18.09.2020 | 15,49 | 15,68 | 14,79 | 14,79 | -3,77% | 2.543.865,00 |
| 17.09.2020 | 14,89 | 15,55 | 14,80 | 15,37 | 2,40% | 617.612,00 |
| 16.09.2020 | 15,45 | 15,57 | 14,72 | 15,01 | -1,31% | 741.244,00 |
| 15.09.2020 | 14,48 | 15,34 | 14,36 | 15,21 | 5,92% | 721.630,00 |
| 14.09.2020 | 14,45 | 14,53 | 14,14 | 14,36 | 0,98% | 507.535,00 |
| 11.09.2020 | 13,88 | 14,36 | 13,83 | 14,22 | 2,38% | 583.374,00 |
| 10.09.2020 | 13,85 | 14,01 | 13,68 | 13,89 | 0,43% | 425.679,00 |
| 09.09.2020 | 13,52 | 13,99 | 13,50 | 13,83 | 2,22% | 477.689,00 |
| 08.09.2020 | 14,15 | 14,23 | 13,34 | 13,53 | -4,04% | 861.755,00 |
| 07.09.2020 | 13,16 | 14,30 | 13,06 | 14,10 | 6,33% | 1.361.600,00 |
| 04.09.2020 | 14,52 | 14,54 | 13,26 | 13,26 | -10,47% | 2.034.740,00 |
| 03.09.2020 | 15,50 | 15,61 | 14,66 | 14,81 | -3,52% | 815.938,00 |
| 02.09.2020 | 15,08 | 15,60 | 14,52 | 15,35 | -0,13% | 1.565.322,00 |
| 01.09.2020 | 17,29 | 17,35 | 15,12 | 15,37 | -10,12% | 2.147.935,00 |
| 31.08.2020 | 16,60 | 17,14 | 16,41 | 17,10 | 3,95% | 829.773,00 |
| 28.08.2020 | 16,38 | 16,63 | 16,18 | 16,45 | 1,48% | 725.717,00 |
| 27.08.2020 | 16,24 | 16,34 | 15,93 | 16,21 | 0,75% | 844.242,00 |