1,170€
-4,88%
Echtzeit-Aktienkurs EAM SOLAR ASA NK 10
Bid:
Ask:
Aktienkurse zur EAM SOLAR ASA NK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,20 | 1,27 | 1,15 | 1,22 | -3,18% | - |
| 02.05.2024 | 1,10 | 1,27 | 1,08 | 1,26 | 7,52% | - |
| 30.04.2024 | 1,27 | 1,28 | 1,13 | 1,17 | -7,73% | - |
| 29.04.2024 | 1,28 | 1,36 | 1,19 | 1,27 | -0,94% | - |
| 26.04.2024 | 1,22 | 1,46 | 1,22 | 1,28 | 4,92% | - |
| 25.04.2024 | 1,01 | 1,36 | 1,01 | 1,22 | 12,13% | - |
| 24.04.2024 | 1,07 | 1,11 | 1,07 | 1,09 | 1,87% | - |
| 23.04.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,19% | - |
| 22.04.2024 | 1,00 | 1,09 | 1,00 | 1,07 | -1,84% | - |
| 19.04.2024 | 1,10 | 1,12 | 0,99 | 1,09 | -1,09% | - |
| 18.04.2024 | 1,10 | 1,13 | 1,07 | 1,10 | -0,18% | - |
| 17.04.2024 | 0,98 | 1,14 | 0,98 | 1,10 | 3,19% | - |
| 16.04.2024 | 1,11 | 1,12 | 1,06 | 1,07 | -4,39% | - |
| 15.04.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -1,33% | - |
| 12.04.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -0,26% | - |
| 11.04.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -1,05% | - |
| 10.04.2024 | 1,14 | 1,17 | 1,14 | 1,15 | 0,17% | - |
| 09.04.2024 | 1,05 | 1,17 | 1,05 | 1,14 | 1,15% | - |
| 08.04.2024 | 1,15 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 05.04.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 04.04.2024 | 1,11 | 1,20 | 1,11 | 1,17 | -0,85% | - |
| 03.04.2024 | 1,18 | 1,19 | 1,15 | 1,18 | -0,42% | - |
| 02.04.2024 | 1,12 | 1,24 | 1,12 | 1,19 | 5,33% | - |
| 28.03.2024 | 1,05 | 1,13 | 1,05 | 1,13 | -0,44% | - |
| 27.03.2024 | 1,10 | 1,18 | 1,03 | 1,13 | -3,83% | - |
| 26.03.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,09% | - |
| 25.03.2024 | 1,12 | 1,21 | 1,12 | 1,19 | 5,79% | - |
| 22.03.2024 | 1,01 | 1,20 | 1,01 | 1,12 | 11,08% | - |
| 21.03.2024 | 1,02 | 1,10 | 1,01 | 1,01 | -0,49% | - |
| 20.03.2024 | 0,87 | 1,02 | 0,87 | 1,02 | 6,05% | - |
| 19.03.2024 | 0,98 | 0,98 | 0,93 | 0,96 | -1,74% | - |
| 18.03.2024 | 0,91 | 1,01 | 0,91 | 0,98 | -2,40% | - |
| 15.03.2024 | 0,99 | 1,09 | 0,95 | 1,00 | -7,84% | - |
| 14.03.2024 | 1,15 | 1,15 | 0,97 | 1,08 | -5,33% | - |
| 13.03.2024 | 1,12 | 1,23 | 1,12 | 1,15 | -4,42% | - |
| 12.03.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -4,16% | - |
| 11.03.2024 | 1,27 | 1,28 | 1,18 | 1,25 | -1,42% | - |
| 08.03.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,44% | - |
| 07.03.2024 | 1,40 | 1,40 | 1,19 | 1,25 | -10,59% | - |
| 06.03.2024 | 1,32 | 1,44 | 1,32 | 1,40 | -1,55% | - |
| 05.03.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,27% | - |
| 04.03.2024 | 1,48 | 1,50 | 1,36 | 1,45 | -1,69% | - |
| 01.03.2024 | 1,46 | 1,61 | 1,30 | 1,48 | 1,03% | - |
| 29.02.2024 | 1,39 | 1,50 | 1,39 | 1,46 | -0,48% | - |
| 28.02.2024 | 1,38 | 1,49 | 1,38 | 1,47 | -0,20% | - |
| 27.02.2024 | 1,40 | 1,51 | 1,40 | 1,47 | -0,47% | - |
| 26.02.2024 | 1,49 | 1,57 | 1,43 | 1,48 | -0,67% | - |
| 23.02.2024 | 1,34 | 1,51 | 1,34 | 1,49 | 4,56% | - |
| 22.02.2024 | 1,43 | 1,44 | 1,40 | 1,43 | -0,21% | - |
| 21.02.2024 | 1,32 | 1,45 | 1,32 | 1,43 | 0,42% | - |
| 20.02.2024 | 1,40 | 1,47 | 1,30 | 1,42 | 1,72% | - |
| 19.02.2024 | 1,50 | 1,72 | 1,34 | 1,40 | -6,49% | - |
| 16.02.2024 | 1,15 | 1,51 | 1,15 | 1,50 | 20,76% | - |
| 15.02.2024 | 1,24 | 1,25 | 1,21 | 1,24 | -0,16% | - |
| 14.02.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | - |
| 13.02.2024 | 1,17 | 1,26 | 1,17 | 1,23 | -2,23% | - |
| 12.02.2024 | 1,16 | 1,26 | 1,14 | 1,26 | 0,08% | - |
| 09.02.2024 | 1,17 | 1,29 | 1,17 | 1,26 | -0,24% | - |
| 08.02.2024 | 1,24 | 1,27 | 1,21 | 1,26 | 1,37% | - |
| 07.02.2024 | 1,20 | 1,31 | 1,20 | 1,24 | -4,60% | 1,00 |
| 06.02.2024 | 1,22 | 1,33 | 1,22 | 1,30 | 0,00% | - |
| 05.02.2024 | 1,37 | 1,38 | 1,19 | 1,30 | -4,75% | - |
| 02.02.2024 | 1,36 | 1,37 | 1,34 | 1,37 | 0,74% | - |
| 01.02.2024 | 1,36 | 1,37 | 1,34 | 1,36 | -0,15% | - |
| 31.01.2024 | 1,35 | 1,38 | 1,34 | 1,36 | 0,52% | - |
| 30.01.2024 | 1,29 | 1,39 | 1,29 | 1,35 | -1,81% | 270,00 |
| 29.01.2024 | 1,35 | 1,46 | 1,33 | 1,38 | -5,49% | - |
| 26.01.2024 | 1,47 | 1,50 | 1,39 | 1,46 | -1,02% | - |
| 25.01.2024 | 1,36 | 1,48 | 1,36 | 1,47 | 1,73% | - |
| 24.01.2024 | 1,48 | 1,52 | 1,42 | 1,45 | -2,03% | - |
| 23.01.2024 | 1,39 | 1,51 | 1,39 | 1,48 | 0,20% | - |
| 22.01.2024 | 1,51 | 1,69 | 1,47 | 1,48 | -2,51% | - |
| 19.01.2024 | 1,52 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 18.01.2024 | 1,55 | 1,55 | 1,49 | 1,52 | -1,87% | - |
| 17.01.2024 | 1,45 | 1,58 | 1,45 | 1,55 | 0,13% | - |
| 16.01.2024 | 1,47 | 1,58 | 1,47 | 1,55 | -0,64% | - |
| 15.01.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -3,42% | - |
| 12.01.2024 | 1,55 | 1,66 | 1,55 | 1,61 | -1,35% | - |
| 11.01.2024 | 1,53 | 1,65 | 1,53 | 1,63 | 1,24% | - |
| 10.01.2024 | 1,54 | 1,65 | 1,54 | 1,61 | -0,49% | - |
| 09.01.2024 | 1,50 | 1,67 | 1,50 | 1,62 | 2,02% | - |
| 08.01.2024 | 1,55 | 1,64 | 1,51 | 1,59 | -3,35% | - |
| 05.01.2024 | 1,59 | 1,67 | 1,59 | 1,64 | -1,32% | - |
| 04.01.2024 | 1,75 | 1,75 | 1,53 | 1,67 | -4,75% | - |
| 03.01.2024 | 1,75 | 1,82 | 1,65 | 1,75 | 0,17% | - |
| 02.01.2024 | 1,73 | 1,77 | 1,72 | 1,75 | 3,68% | 3.000,00 |
| 29.12.2023 | 1,72 | 1,80 | 1,59 | 1,68 | -2,04% | - |
| 28.12.2023 | 1,45 | 1,82 | 1,45 | 1,72 | 12,07% | - |
| 27.12.2023 | 1,31 | 1,56 | 1,31 | 1,53 | 10,29% | 10,00 |
| 22.12.2023 | 1,31 | 1,41 | 1,31 | 1,39 | -0,36% | - |
| 21.12.2023 | 1,33 | 1,44 | 1,33 | 1,40 | -1,76% | - |
| 20.12.2023 | 1,46 | 1,48 | 1,42 | 1,42 | -2,41% | - |
| 19.12.2023 | 1,34 | 1,46 | 1,34 | 1,46 | 4,30% | - |
| 18.12.2023 | 1,48 | 1,52 | 1,40 | 1,40 | -6,06% | - |
| 15.12.2023 | 1,38 | 1,55 | 1,36 | 1,49 | 7,76% | - |
| 14.12.2023 | 1,24 | 1,40 | 1,24 | 1,38 | 4,39% | - |
| 13.12.2023 | 1,32 | 1,34 | 1,26 | 1,32 | 0,38% | - |
| 12.12.2023 | 1,20 | 1,34 | 1,20 | 1,32 | 1,54% | - |
| 11.12.2023 | 1,36 | 1,36 | 1,26 | 1,30 | -4,99% | - |
| 08.12.2023 | 1,35 | 1,38 | 1,26 | 1,36 | 0,96% | - |