9,658€
-4,29%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,00 | 10,04 | 9,63 | 9,67 | -4,21% | 1.588,00 |
| 18.04.2024 | 10,08 | 10,09 | 9,93 | 10,09 | 0,50% | 170,00 |
| 17.04.2024 | 9,77 | 10,13 | 9,48 | 10,04 | 2,34% | 5.220,00 |
| 16.04.2024 | 9,45 | 9,84 | 9,45 | 9,81 | 3,37% | 1.890,00 |
| 15.04.2024 | 9,95 | 9,95 | 9,43 | 9,49 | -3,95% | 1.755,00 |
| 12.04.2024 | 9,66 | 10,02 | 9,66 | 9,88 | 1,18% | 1.376,00 |
| 11.04.2024 | 9,51 | 9,87 | 9,51 | 9,77 | 4,38% | 2.323,00 |
| 10.04.2024 | 9,65 | 9,79 | 9,36 | 9,36 | -2,75% | 2.342,00 |
| 09.04.2024 | 9,64 | 9,74 | 9,48 | 9,62 | -0,26% | 3.085,00 |
| 08.04.2024 | 9,63 | 9,80 | 9,60 | 9,65 | -0,26% | 247,00 |
| 05.04.2024 | 9,73 | 9,98 | 9,55 | 9,67 | -3,15% | 303,00 |
| 04.04.2024 | 9,76 | 9,99 | 9,62 | 9,99 | 3,69% | 5.048,00 |
| 03.04.2024 | 9,76 | 9,82 | 9,55 | 9,63 | -1,53% | 1.818,00 |
| 02.04.2024 | 10,04 | 10,18 | 9,76 | 9,78 | -3,98% | 3.543,00 |
| 28.03.2024 | 10,33 | 10,33 | 10,09 | 10,19 | -1,16% | 2.778,00 |
| 27.03.2024 | 9,88 | 10,31 | 9,78 | 10,31 | 3,15% | 1.703,00 |
| 26.03.2024 | 10,10 | 10,10 | 9,87 | 9,99 | -0,99% | 1.059,00 |
| 25.03.2024 | 10,22 | 10,28 | 9,73 | 10,09 | 0,00% | 2.411,00 |
| 22.03.2024 | 9,92 | 10,09 | 9,91 | 10,09 | 1,45% | 3.086,00 |
| 21.03.2024 | 10,10 | 10,17 | 9,82 | 9,95 | 0,44% | 1.168,00 |
| 20.03.2024 | 10,02 | 10,12 | 9,85 | 9,90 | -1,37% | 4.707,00 |
| 19.03.2024 | 10,19 | 10,21 | 9,99 | 10,04 | -1,28% | 4.504,00 |
| 18.03.2024 | 10,03 | 10,42 | 10,03 | 10,17 | 0,44% | 1.468,00 |
| 15.03.2024 | 10,27 | 10,40 | 9,97 | 10,13 | -2,46% | 4.655,00 |
| 14.03.2024 | 10,15 | 10,86 | 10,15 | 10,38 | 2,62% | 6.918,00 |
| 13.03.2024 | 10,18 | 10,37 | 9,86 | 10,12 | -0,59% | 6.689,00 |
| 12.03.2024 | 11,30 | 11,30 | 10,15 | 10,18 | -11,52% | 13.705,00 |
| 11.03.2024 | 11,67 | 11,75 | 11,41 | 11,50 | -1,50% | 2.893,00 |
| 08.03.2024 | 12,17 | 12,17 | 11,65 | 11,68 | -2,75% | 794,00 |
| 07.03.2024 | 11,48 | 12,29 | 11,46 | 12,01 | 4,44% | 2.634,00 |
| 06.03.2024 | 11,30 | 11,60 | 11,30 | 11,50 | 1,41% | 444,00 |
| 05.03.2024 | 11,06 | 11,45 | 10,92 | 11,34 | 3,47% | 4.913,00 |
| 04.03.2024 | 10,94 | 11,17 | 10,87 | 10,96 | -0,36% | 2.173,00 |
| 01.03.2024 | 11,01 | 11,33 | 10,95 | 11,00 | -1,26% | 2.773,00 |
| 29.02.2024 | 11,87 | 11,88 | 10,93 | 11,14 | -6,07% | 2.514,00 |
| 28.02.2024 | 11,55 | 11,88 | 10,89 | 11,86 | 3,09% | 2.011,00 |
| 27.02.2024 | 11,37 | 11,59 | 11,20 | 11,50 | 0,57% | 1.085,00 |
| 26.02.2024 | 11,67 | 11,67 | 11,26 | 11,44 | -1,00% | 4.482,00 |
| 23.02.2024 | 11,89 | 11,89 | 11,42 | 11,55 | -1,87% | 1.240,00 |
| 22.02.2024 | 12,26 | 12,26 | 11,76 | 11,77 | -3,33% | 3.441,00 |
| 21.02.2024 | 12,08 | 12,30 | 11,95 | 12,18 | 0,83% | 1.972,00 |
| 20.02.2024 | 12,18 | 12,18 | 12,05 | 12,08 | -0,94% | 967,00 |
| 19.02.2024 | 12,38 | 12,38 | 12,17 | 12,19 | -1,22% | 3.023,00 |
| 16.02.2024 | 12,78 | 12,78 | 12,34 | 12,34 | -3,71% | 1.093,00 |
| 15.02.2024 | 12,74 | 12,84 | 12,70 | 12,82 | 1,18% | 6.519,00 |
| 14.02.2024 | 12,78 | 12,80 | 12,64 | 12,67 | -0,90% | 1.277,00 |
| 13.02.2024 | 13,07 | 13,22 | 12,55 | 12,78 | -2,22% | 4.201,00 |
| 12.02.2024 | 12,79 | 13,30 | 12,79 | 13,07 | 0,65% | 1.552,00 |
| 09.02.2024 | 12,91 | 12,99 | 12,62 | 12,99 | 0,62% | 2.600,00 |
| 08.02.2024 | 13,15 | 13,18 | 12,91 | 12,91 | -1,68% | 2.458,00 |
| 07.02.2024 | 13,17 | 13,28 | 13,04 | 13,13 | -0,15% | 1.813,00 |
| 06.02.2024 | 13,45 | 13,48 | 12,89 | 13,15 | -2,99% | 1.269,00 |
| 05.02.2024 | 13,36 | 13,81 | 13,34 | 13,55 | 1,27% | 711,00 |
| 02.02.2024 | 13,68 | 13,79 | 13,36 | 13,38 | -2,05% | 959,00 |
| 01.02.2024 | 13,66 | 13,66 | 13,47 | 13,66 | -0,55% | 1.769,00 |
| 31.01.2024 | 13,54 | 13,79 | 13,51 | 13,74 | 1,37% | 1.015,00 |
| 30.01.2024 | 13,21 | 13,66 | 13,19 | 13,55 | 2,89% | 1.084,00 |
| 29.01.2024 | 13,57 | 13,59 | 13,16 | 13,17 | -3,23% | 3.977,00 |
| 26.01.2024 | 14,57 | 14,57 | 13,32 | 13,61 | -6,59% | 6.336,00 |
| 25.01.2024 | 14,79 | 14,83 | 14,45 | 14,57 | -1,55% | 875,00 |
| 24.01.2024 | 14,45 | 14,84 | 14,45 | 14,80 | 3,10% | 1.449,00 |
| 23.01.2024 | 14,28 | 14,41 | 13,99 | 14,36 | 0,77% | 3.098,00 |
| 22.01.2024 | 14,28 | 14,48 | 13,96 | 14,25 | -1,18% | 2.410,00 |
| 19.01.2024 | 14,75 | 14,78 | 14,04 | 14,42 | -1,77% | 1.966,00 |
| 18.01.2024 | 14,82 | 14,92 | 14,39 | 14,68 | -0,47% | 4.850,00 |
| 17.01.2024 | 15,74 | 15,74 | 14,73 | 14,75 | -6,68% | 1.609,00 |
| 16.01.2024 | 16,64 | 16,64 | 15,61 | 15,80 | -5,42% | 629,00 |
| 15.01.2024 | 16,63 | 16,71 | 16,34 | 16,71 | 0,72% | 160,00 |
| 12.01.2024 | 16,74 | 16,74 | 16,38 | 16,59 | -0,69% | 511,00 |
| 11.01.2024 | 16,70 | 16,73 | 16,42 | 16,70 | 1,80% | 108,00 |
| 10.01.2024 | 16,53 | 16,53 | 16,41 | 16,41 | -1,20% | 233,00 |
| 09.01.2024 | 16,57 | 16,61 | 16,57 | 16,61 | 0,42% | 306,00 |
| 08.01.2024 | 16,71 | 16,71 | 16,50 | 16,54 | -1,87% | 2.190,00 |
| 05.01.2024 | 16,85 | 16,93 | 16,43 | 16,85 | -1,00% | 2.626,00 |
| 04.01.2024 | 17,37 | 17,37 | 17,02 | 17,02 | -3,92% | 1.276,00 |
| 03.01.2024 | 17,54 | 17,72 | 17,48 | 17,72 | -1,58% | 791,00 |
| 02.01.2024 | 18,39 | 18,39 | 17,97 | 18,00 | -3,92% | 931,00 |
| 29.12.2023 | 18,79 | 18,79 | 18,74 | 18,74 | -0,16% | 152,00 |
| 28.12.2023 | 18,84 | 18,88 | 18,75 | 18,77 | 0,91% | 1.204,00 |
| 27.12.2023 | 18,34 | 18,60 | 18,34 | 18,60 | 1,89% | 26,00 |
| 22.12.2023 | 18,47 | 18,47 | 18,25 | 18,25 | -1,27% | 1.151,00 |
| 21.12.2023 | 18,56 | 18,65 | 18,49 | 18,49 | -0,08% | 1.543,00 |
| 20.12.2023 | 18,23 | 18,50 | 18,23 | 18,50 | 1,09% | 800,00 |
| 19.12.2023 | 18,08 | 18,30 | 18,08 | 18,30 | 0,99% | 667,00 |
| 18.12.2023 | 18,14 | 18,53 | 18,05 | 18,12 | -1,52% | 747,00 |
| 15.12.2023 | 18,00 | 18,50 | 18,00 | 18,40 | 1,55% | 3.481,00 |
| 14.12.2023 | 17,71 | 18,12 | 17,71 | 18,12 | 6,15% | 2.593,00 |
| 13.12.2023 | 17,09 | 17,09 | 17,04 | 17,07 | 2,12% | 920,00 |
| 12.12.2023 | 16,85 | 16,85 | 16,72 | 16,72 | -0,95% | 255,00 |
| 11.12.2023 | 17,24 | 17,24 | 16,88 | 16,88 | -3,32% | 385,00 |
| 08.12.2023 | 17,67 | 17,67 | 17,46 | 17,46 | 0,14% | 233,00 |
| 07.12.2023 | 17,43 | 17,43 | 17,43 | 17,43 | 0,52% | 70,00 |
| 06.12.2023 | 17,61 | 17,61 | 17,34 | 17,34 | -1,22% | 199,00 |
| 05.12.2023 | 17,36 | 17,61 | 17,34 | 17,56 | 0,75% | 2.586,00 |
| 04.12.2023 | 17,53 | 17,53 | 17,40 | 17,43 | 0,29% | 52,00 |
| 01.12.2023 | 17,28 | 17,52 | 17,28 | 17,38 | 0,72% | 2.063,00 |
| 30.11.2023 | 17,07 | 17,25 | 17,07 | 17,25 | 2,28% | 1.530,00 |
| 29.11.2023 | 16,87 | 16,87 | 16,87 | 16,87 | 2,00% | 350,00 |
| 28.11.2023 | 16,80 | 16,83 | 16,51 | 16,54 | -0,84% | 415,00 |
| 27.11.2023 | 16,51 | 16,69 | 16,51 | 16,68 | 1,12% | 520,00 |