10,130€
-0,34%
Echtzeit-Aktienkurs Solaria Energia Y Medio Ambiente S.A.
Bid:
Ask:
Aktienkurse zur Solaria Energia Y Medio Ambiente S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,26 | 10,30 | 10,04 | 10,12 | -0,44% | 35,00 |
27.03.2024 | 9,86 | 10,17 | 9,86 | 10,17 | 3,62% | - |
26.03.2024 | 9,96 | 9,96 | 9,81 | 9,81 | -0,45% | - |
25.03.2024 | 10,14 | 10,14 | 9,85 | 9,85 | 0,88% | 80,00 |
22.03.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -1,05% | - |
21.03.2024 | 9,96 | 9,96 | 9,87 | 9,87 | -1,87% | - |
20.03.2024 | 9,95 | 10,06 | 9,81 | 10,06 | 0,15% | 7,00 |
19.03.2024 | 10,07 | 10,07 | 10,05 | 10,05 | -1,28% | - |
18.03.2024 | 10,00 | 10,18 | 10,00 | 10,18 | 0,94% | - |
15.03.2024 | 10,27 | 10,27 | 10,08 | 10,08 | 0,40% | - |
14.03.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,84% | - |
13.03.2024 | 10,11 | 10,43 | 9,96 | 9,96 | -3,01% | 250,00 |
12.03.2024 | 11,42 | 11,42 | 10,27 | 10,27 | -12,19% | 5,00 |
11.03.2024 | 11,56 | 11,69 | 11,56 | 11,69 | 0,52% | - |
08.03.2024 | 12,00 | 12,00 | 11,63 | 11,63 | -3,12% | 200,00 |
07.03.2024 | 11,39 | 12,01 | 11,39 | 12,01 | 6,81% | - |
06.03.2024 | 11,30 | 11,30 | 11,24 | 11,24 | -0,40% | - |
05.03.2024 | 10,91 | 11,41 | 10,91 | 11,29 | 3,30% | 100,00 |
04.03.2024 | 10,94 | 11,07 | 10,93 | 10,93 | -0,68% | - |
01.03.2024 | 11,17 | 11,29 | 10,97 | 11,00 | 0,00% | 3,00 |
29.02.2024 | 11,71 | 11,72 | 11,00 | 11,00 | -5,86% | - |
28.02.2024 | 11,42 | 11,69 | 11,00 | 11,69 | 2,32% | 190,00 |
27.02.2024 | 11,21 | 11,57 | 11,17 | 11,42 | -0,74% | 1,00 |
26.02.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,52% | 400,00 |
23.02.2024 | 11,72 | 11,72 | 11,45 | 11,45 | -4,63% | 400,00 |
22.02.2024 | 12,08 | 12,08 | 12,00 | 12,00 | 0,50% | - |
21.02.2024 | 12,03 | 12,03 | 11,94 | 11,94 | -0,33% | - |
20.02.2024 | 12,11 | 12,11 | 11,98 | 11,98 | -1,16% | - |
19.02.2024 | 12,26 | 12,52 | 12,12 | 12,12 | -2,26% | 1,00 |
16.02.2024 | 12,78 | 12,78 | 12,40 | 12,40 | -2,21% | 1.000,00 |
15.02.2024 | 12,63 | 12,88 | 12,63 | 12,68 | 0,24% | 10,00 |
14.02.2024 | 12,72 | 12,79 | 12,65 | 12,65 | 1,20% | 1,00 |
13.02.2024 | 12,99 | 12,99 | 12,50 | 12,50 | -3,10% | 350,00 |
12.02.2024 | 12,80 | 13,08 | 12,80 | 12,90 | 1,18% | 8,00 |
09.02.2024 | 12,87 | 12,87 | 12,65 | 12,75 | -2,07% | 2,00 |
08.02.2024 | 13,07 | 13,07 | 13,02 | 13,02 | -0,12% | - |
07.02.2024 | 12,99 | 13,09 | 12,99 | 13,04 | 0,23% | 50,00 |
06.02.2024 | 13,30 | 13,30 | 13,01 | 13,01 | -2,95% | - |
05.02.2024 | 13,36 | 13,40 | 13,36 | 13,40 | 0,56% | - |
02.02.2024 | 13,53 | 13,53 | 13,33 | 13,33 | -0,93% | - |
01.02.2024 | 13,53 | 13,53 | 13,45 | 13,45 | -1,61% | - |
31.01.2024 | 13,49 | 13,67 | 13,49 | 13,67 | 3,48% | - |
30.01.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -1,97% | - |
29.01.2024 | 13,39 | 13,48 | 13,39 | 13,48 | -6,20% | 10,00 |
26.01.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -2,11% | - |
25.01.2024 | 14,58 | 14,68 | 14,58 | 14,68 | 0,82% | 137,00 |
24.01.2024 | 14,40 | 14,56 | 14,40 | 14,56 | 1,75% | - |
23.01.2024 | 14,23 | 14,31 | 14,23 | 14,31 | 0,92% | - |
22.01.2024 | 14,30 | 14,35 | 14,18 | 14,18 | -2,04% | 141,00 |
19.01.2024 | 14,68 | 14,68 | 14,39 | 14,47 | 1,26% | 505,00 |
18.01.2024 | 14,77 | 14,77 | 14,29 | 14,29 | -3,71% | - |
17.01.2024 | 15,50 | 15,51 | 14,84 | 14,84 | -4,69% | - |
16.01.2024 | 16,39 | 16,39 | 15,57 | 15,57 | -5,21% | 5,00 |
15.01.2024 | 16,40 | 16,43 | 16,40 | 16,43 | -0,03% | - |
12.01.2024 | 16,51 | 16,51 | 16,43 | 16,43 | -0,36% | - |
11.01.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 0,30% | - |
10.01.2024 | 16,50 | 16,50 | 16,36 | 16,44 | -0,75% | 100,00 |
09.01.2024 | 16,67 | 16,68 | 16,57 | 16,57 | -1,02% | 381,00 |
08.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,33% | - |
05.01.2024 | 16,85 | 17,09 | 16,71 | 16,79 | -0,91% | 21,00 |
04.01.2024 | 17,24 | 17,24 | 16,95 | 16,95 | -4,21% | - |
03.01.2024 | 17,78 | 17,78 | 17,69 | 17,69 | -4,53% | - |
02.01.2024 | 18,51 | 18,53 | 18,51 | 18,53 | -0,30% | - |
29.12.2023 | 18,83 | 18,83 | 18,59 | 18,59 | -2,18% | 123,00 |
28.12.2023 | 18,69 | 19,00 | 18,69 | 19,00 | 2,37% | 1,00 |
27.12.2023 | 18,31 | 18,56 | 18,31 | 18,56 | 1,73% | - |
22.12.2023 | 18,73 | 18,73 | 18,25 | 18,25 | -1,48% | 8,00 |
21.12.2023 | 18,26 | 18,70 | 18,26 | 18,52 | 2,09% | 79,00 |
20.12.2023 | 18,26 | 18,26 | 18,14 | 18,14 | -0,93% | - |
19.12.2023 | 18,08 | 18,31 | 18,08 | 18,31 | -1,88% | 6,00 |
18.12.2023 | 18,36 | 18,66 | 18,36 | 18,66 | 2,87% | 431,00 |
15.12.2023 | 17,96 | 18,14 | 17,96 | 18,14 | 0,95% | 100,00 |
14.12.2023 | 17,04 | 17,97 | 17,04 | 17,97 | 8,12% | - |
13.12.2023 | 16,56 | 16,62 | 16,56 | 16,62 | -1,54% | - |
12.12.2023 | 16,88 | 16,88 | 16,88 | 16,88 | -0,68% | - |
11.12.2023 | 17,37 | 17,38 | 17,00 | 17,00 | -3,13% | - |
08.12.2023 | 17,43 | 17,55 | 17,43 | 17,55 | 0,43% | - |
07.12.2023 | 17,27 | 17,47 | 17,27 | 17,47 | -0,03% | - |
06.12.2023 | 17,50 | 17,50 | 17,48 | 17,48 | -0,40% | - |
05.12.2023 | 17,26 | 17,55 | 17,26 | 17,55 | 1,30% | - |
04.12.2023 | 17,37 | 17,37 | 17,32 | 17,32 | 1,11% | - |
01.12.2023 | 17,13 | 17,13 | 17,13 | 17,13 | 0,56% | - |
30.11.2023 | 16,79 | 17,36 | 16,79 | 17,04 | 3,40% | 21,00 |
29.11.2023 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
28.11.2023 | 16,57 | 16,57 | 16,50 | 16,50 | 0,98% | 4,00 |
27.11.2023 | 16,34 | 16,34 | 16,34 | 16,34 | 0,96% | - |
24.11.2023 | 16,17 | 16,18 | 16,17 | 16,18 | 1,51% | - |
23.11.2023 | 15,94 | 15,94 | 15,94 | 15,94 | -0,22% | 5.000,00 |
22.11.2023 | 15,90 | 15,98 | 15,90 | 15,98 | -1,63% | 100,00 |
21.11.2023 | 16,24 | 16,24 | 16,24 | 16,24 | -0,40% | - |
20.11.2023 | 16,14 | 16,31 | 16,14 | 16,31 | 1,46% | 80,00 |
17.11.2023 | 16,07 | 16,07 | 16,07 | 16,07 | 0,00% | - |
16.11.2023 | 15,73 | 16,07 | 15,73 | 16,07 | 1,84% | - |
15.11.2023 | 15,84 | 15,84 | 15,78 | 15,78 | -0,06% | - |
14.11.2023 | 14,52 | 15,79 | 14,52 | 15,79 | 7,78% | 1.500,00 |
13.11.2023 | 14,40 | 14,68 | 14,40 | 14,65 | 1,03% | 100,00 |
10.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,24% | - |
09.11.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -1,02% | - |
08.11.2023 | 14,69 | 14,69 | 14,69 | 14,69 | -1,31% | - |
07.11.2023 | 14,88 | 14,88 | 14,88 | 14,88 | -1,26% | - |