Börse:
17,530€
-1,18%
Echtzeit-Aktienkurs Solaria Energia Y Medio Ambiente S.A.
Bid:
17,480€
Ask:
17,580€
Aktienkurse zur Solaria Energia Y Medio Ambiente S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 17,43 | 18,06 | 17,18 | 17,57 | -1,38% | 226,00 |
| 03.03.2021 | 18,54 | 18,71 | 17,57 | 17,82 | -3,94% | 72,00 |
| 02.03.2021 | 19,25 | 19,48 | 18,40 | 18,55 | -4,01% | 508,00 |
| 01.03.2021 | 18,69 | 19,43 | 18,68 | 19,32 | 4,07% | 634,00 |
| 26.02.2021 | 18,77 | 18,92 | 18,29 | 18,57 | -1,64% | 274,00 |
| 25.02.2021 | 18,21 | 19,09 | 18,06 | 18,88 | 3,74% | 300,00 |
| 24.02.2021 | 18,68 | 19,53 | 18,01 | 18,20 | -2,54% | 888,00 |
| 23.02.2021 | 19,27 | 19,28 | 17,37 | 18,67 | -3,01% | 1.094,00 |
| 22.02.2021 | 20,53 | 20,58 | 19,25 | 19,25 | -6,42% | 630,00 |
| 19.02.2021 | 19,93 | 20,71 | 19,33 | 20,57 | 3,19% | 16,00 |
| 18.02.2021 | 21,22 | 21,35 | 19,74 | 19,94 | -6,06% | 603,00 |
| 17.02.2021 | 22,07 | 22,36 | 20,75 | 21,22 | -3,76% | 194,00 |
| 16.02.2021 | 22,01 | 23,13 | 22,01 | 22,05 | 0,09% | 241,00 |
| 15.02.2021 | 21,28 | 22,09 | 21,08 | 22,03 | 2,42% | 79,00 |
| 12.02.2021 | 22,76 | 22,86 | 21,28 | 21,51 | -5,41% | 95,00 |
| 11.02.2021 | 21,87 | 23,31 | 21,78 | 22,74 | 4,17% | 100,00 |
| 10.02.2021 | 21,63 | 22,40 | 20,59 | 21,83 | 0,92% | 1.261,00 |
| 09.02.2021 | 24,77 | 24,92 | 20,63 | 21,63 | -11,82% | 237,00 |
| 08.02.2021 | 24,46 | 25,58 | 23,75 | 24,53 | 1,20% | 364,00 |
| 05.02.2021 | 23,28 | 24,32 | 23,28 | 24,24 | 4,21% | 2,00 |
| 04.02.2021 | 23,58 | 23,58 | 23,26 | 23,26 | -1,27% | 95,00 |
| 03.02.2021 | 22,02 | 23,64 | 22,02 | 23,56 | 8,07% | 100,00 |
| 02.02.2021 | 21,58 | 22,00 | 21,58 | 21,80 | 2,83% | 61,00 |
| 01.02.2021 | 21,14 | 21,92 | 21,14 | 21,20 | -0,28% | 90,00 |
| 29.01.2021 | 21,38 | 21,50 | 21,26 | 21,26 | -1,21% | 125,00 |
| 28.01.2021 | 20,76 | 22,00 | 19,73 | 21,52 | 4,67% | 1.757,00 |
| 27.01.2021 | 23,26 | 23,26 | 20,32 | 20,56 | -11,38% | 1.002,00 |
| 26.01.2021 | 25,14 | 25,14 | 22,98 | 23,20 | -8,30% | 2.567,00 |
| 25.01.2021 | 26,02 | 26,52 | 25,30 | 25,30 | -3,58% | 300,00 |
| 22.01.2021 | 26,10 | 26,30 | 26,10 | 26,24 | 0,54% | 120,00 |
| 21.01.2021 | 25,80 | 26,10 | 25,80 | 26,10 | 0,69% | 2,00 |
| 20.01.2021 | 26,10 | 26,10 | 25,52 | 25,92 | -0,61% | 106,00 |
| 19.01.2021 | 26,44 | 26,44 | 26,08 | 26,08 | -0,46% | 77,00 |
| 18.01.2021 | 25,64 | 26,20 | 25,64 | 26,20 | 1,63% | 175,00 |
| 15.01.2021 | 26,48 | 26,56 | 25,78 | 25,78 | -3,73% | 14,00 |
| 14.01.2021 | 26,94 | 26,98 | 26,78 | 26,78 | -0,81% | 130,00 |
| 13.01.2021 | 25,68 | 27,00 | 25,68 | 27,00 | 4,65% | 640,00 |
| 12.01.2021 | 26,02 | 26,84 | 25,60 | 25,80 | 0,00% | 769,00 |
| 11.01.2021 | 26,64 | 26,64 | 25,54 | 25,80 | -3,01% | 1.567,00 |
| 08.01.2021 | 27,98 | 29,10 | 26,60 | 26,60 | -13,97% | 3.382,00 |
| 07.01.2021 | 28,44 | 31,02 | 28,44 | 30,92 | 7,59% | 539,00 |
| 06.01.2021 | 26,76 | 28,74 | 26,76 | 28,74 | 8,05% | 438,00 |
| 05.01.2021 | 24,46 | 26,60 | 24,46 | 26,60 | 8,84% | 184,00 |
| 04.01.2021 | 23,90 | 24,44 | 23,90 | 24,44 | 4,09% | 81,00 |
| 30.12.2020 | 23,70 | 23,70 | 23,34 | 23,48 | -0,68% | 10,00 |
| 29.12.2020 | 23,00 | 23,64 | 23,00 | 23,64 | 3,68% | 200,00 |
| 28.12.2020 | 22,60 | 22,94 | 21,80 | 22,80 | 0,35% | 139,00 |
| 23.12.2020 | 22,80 | 23,12 | 22,72 | 22,72 | -0,79% | 263,00 |
| 22.12.2020 | 21,70 | 22,90 | 21,70 | 22,90 | 6,02% | 826,00 |
| 21.12.2020 | 21,58 | 21,60 | 21,58 | 21,60 | 0,09% | - |
| 18.12.2020 | 21,00 | 21,60 | 21,00 | 21,58 | 3,65% | 96,00 |
| 17.12.2020 | 20,86 | 21,28 | 20,82 | 20,82 | -0,10% | 500,00 |
| 16.12.2020 | 20,06 | 20,88 | 20,06 | 20,84 | 4,20% | 62,00 |
| 15.12.2020 | 19,41 | 20,00 | 19,41 | 20,00 | 2,83% | 605,00 |
| 14.12.2020 | 18,85 | 19,57 | 18,75 | 19,45 | 3,40% | 125,00 |
| 11.12.2020 | 18,76 | 19,11 | 18,76 | 18,81 | -0,48% | 26,00 |
| 10.12.2020 | 18,58 | 18,90 | 18,44 | 18,90 | 1,45% | 40,00 |
| 09.12.2020 | 18,45 | 18,81 | 18,45 | 18,63 | 1,20% | 232,00 |
| 08.12.2020 | 18,22 | 18,58 | 18,22 | 18,41 | 0,27% | - |
| 07.12.2020 | 18,35 | 18,48 | 18,15 | 18,36 | -0,81% | 32,00 |
| 04.12.2020 | 18,96 | 19,17 | 18,51 | 18,51 | -2,89% | 15,00 |
| 03.12.2020 | 18,91 | 19,20 | 18,91 | 19,06 | 0,47% | 1,00 |
| 02.12.2020 | 19,77 | 19,77 | 18,97 | 18,97 | -4,14% | 108,00 |
| 01.12.2020 | 19,71 | 19,79 | 18,97 | 19,79 | 0,76% | 232,00 |
| 30.11.2020 | 18,71 | 20,00 | 18,71 | 19,64 | 3,37% | 1.416,00 |
| 27.11.2020 | 18,48 | 19,00 | 18,47 | 19,00 | 0,74% | 265,00 |
| 26.11.2020 | 18,54 | 18,86 | 18,54 | 18,86 | 1,29% | - |
| 25.11.2020 | 17,75 | 18,62 | 17,75 | 18,62 | 4,49% | - |
| 24.11.2020 | 17,94 | 17,94 | 17,80 | 17,82 | -2,41% | 10,00 |
| 23.11.2020 | 18,85 | 18,85 | 18,26 | 18,26 | -3,59% | 50,00 |
| 20.11.2020 | 18,10 | 18,94 | 18,10 | 18,94 | 12,60% | - |
| 19.11.2020 | 16,18 | 16,82 | 16,18 | 16,82 | 3,89% | - |
| 18.11.2020 | 16,02 | 16,19 | 16,00 | 16,19 | -2,88% | 720,00 |
| 17.11.2020 | 16,67 | 16,67 | 16,67 | 16,67 | -3,81% | - |
| 16.11.2020 | 17,57 | 17,57 | 17,28 | 17,33 | -5,15% | 163,00 |
| 13.11.2020 | 17,90 | 18,27 | 17,90 | 18,27 | 1,00% | - |
| 12.11.2020 | 17,35 | 18,09 | 17,35 | 18,09 | 4,99% | - |
| 11.11.2020 | 17,23 | 17,23 | 17,23 | 17,23 | 1,23% | - |
| 10.11.2020 | 17,72 | 17,72 | 17,02 | 17,02 | -1,10% | - |
| 09.11.2020 | 18,97 | 19,18 | 16,90 | 17,21 | -7,92% | 422,00 |
| 06.11.2020 | 18,65 | 18,69 | 18,65 | 18,69 | -0,37% | 1,00 |
| 05.11.2020 | 18,30 | 18,76 | 18,06 | 18,76 | 3,13% | 75,00 |
| 04.11.2020 | 17,37 | 18,19 | 17,37 | 18,19 | 3,82% | - |
| 03.11.2020 | 16,84 | 17,52 | 16,84 | 17,52 | 4,85% | - |
| 02.11.2020 | 16,61 | 16,71 | 16,61 | 16,71 | 4,05% | - |
| 30.10.2020 | 16,07 | 16,07 | 16,06 | 16,06 | 2,62% | - |
| 29.10.2020 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 28.10.2020 | 15,81 | 15,90 | 15,75 | 15,75 | -1,44% | 200,00 |
| 27.10.2020 | 15,96 | 15,98 | 15,96 | 15,98 | 0,13% | - |
| 26.10.2020 | 15,53 | 16,27 | 15,53 | 15,96 | 1,72% | 78,00 |
| 23.10.2020 | 16,25 | 16,25 | 15,69 | 15,69 | -3,92% | 1.099,00 |
| 22.10.2020 | 16,46 | 16,46 | 16,31 | 16,33 | -2,57% | 75,00 |
| 21.10.2020 | 17,35 | 17,35 | 16,76 | 16,76 | -3,01% | - |
| 20.10.2020 | 17,03 | 17,28 | 17,03 | 17,28 | -1,59% | - |
| 19.10.2020 | 17,41 | 17,56 | 17,41 | 17,56 | 0,00% | - |
| 16.10.2020 | 17,56 | 17,56 | 17,33 | 17,56 | 0,17% | - |
| 15.10.2020 | 17,59 | 17,75 | 17,51 | 17,53 | -2,12% | 300,00 |
| 14.10.2020 | 17,75 | 17,97 | 17,43 | 17,91 | -0,06% | - |
| 13.10.2020 | 19,18 | 19,18 | 17,90 | 17,92 | -7,25% | 72,00 |
| 12.10.2020 | 18,95 | 19,32 | 18,95 | 19,32 | 1,95% | - |