1,983€
2,16%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,91 | 2,00 | 1,91 | 1,98 | 2,16% | 14.285,00 |
| 02.05.2024 | 1,91 | 1,94 | 1,91 | 1,94 | -2,46% | 5.420,00 |
| 30.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,86% | 4.803,00 |
| 29.04.2024 | 1,95 | 1,97 | 1,95 | 1,97 | 2,55% | 8.870,00 |
| 26.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 3.986,00 |
| 25.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,57% | 5.250,00 |
| 24.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,41% | 3.260,00 |
| 23.04.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 4,29% | 8.146,00 |
| 22.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 4,19% | 4.408,00 |
| 19.04.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -0,28% | 4.250,00 |
| 18.04.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -1,70% | 6.034,00 |
| 17.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,82% | 229,00 |
| 16.04.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -4,12% | - |
| 15.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,03% | 1.650,00 |
| 12.04.2024 | 1,98 | 2,01 | 1,92 | 1,92 | -2,12% | - |
| 11.04.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,29% | 10.059,00 |
| 10.04.2024 | 1,92 | 1,99 | 1,92 | 1,94 | 0,99% | - |
| 09.04.2024 | 1,92 | 1,92 | 1,91 | 1,92 | 0,84% | 5.434,00 |
| 08.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,59% | 6.800,00 |
| 05.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,40% | 250,00 |
| 04.04.2024 | 2,09 | 2,09 | 1,98 | 2,00 | -16,67% | 29.370,00 |
| 03.04.2024 | 2,17 | 2,40 | 2,17 | 2,40 | 8,01% | 11.502,00 |
| 02.04.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 6,83% | 7.011,00 |
| 28.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,19% | 4.393,00 |
| 27.03.2024 | 2,09 | 2,10 | 2,07 | 2,08 | 0,48% | 11.376,00 |
| 26.03.2024 | 2,05 | 2,07 | 2,03 | 2,07 | -2,09% | 2.720,00 |
| 25.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,86% | 200,00 |
| 22.03.2024 | 1,99 | 2,11 | 1,98 | 2,09 | 5,23% | - |
| 21.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,39% | 1.000,00 |
| 20.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 110,00 |
| 19.03.2024 | 2,04 | 2,04 | 1,99 | 2,00 | -1,77% | - |
| 18.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 3,15% | 14,00 |
| 15.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 1.383,00 |
| 14.03.2024 | 2,00 | 2,01 | 2,00 | 2,00 | -2,06% | 320,00 |
| 13.03.2024 | 2,01 | 2,04 | 2,01 | 2,04 | 2,51% | 2.267,00 |
| 12.03.2024 | 2,01 | 2,01 | 1,99 | 1,99 | 1,17% | 850,00 |
| 11.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,94% | 30,00 |
| 08.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | 100,00 |
| 07.03.2024 | 2,07 | 2,07 | 2,06 | 2,07 | 1,37% | 3.065,00 |
| 06.03.2024 | 1,96 | 2,05 | 1,96 | 2,04 | -1,92% | 7.582,00 |
| 05.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,78% | 400,00 |
| 04.03.2024 | 2,10 | 2,13 | 2,06 | 2,06 | -1,43% | 271,00 |
| 01.03.2024 | 2,11 | 2,11 | 2,09 | 2,09 | -0,48% | 292,00 |
| 29.02.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -2,23% | 1.800,00 |
| 28.02.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -3,06% | 3.903,00 |
| 27.02.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 1,74% | - |
| 26.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,96% | 3.306,00 |
| 23.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,09% | 1.213,00 |
| 22.02.2024 | 2,25 | 2,27 | 2,25 | 2,27 | 2,16% | 3.122,00 |
| 21.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | 1.272,00 |
| 20.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,57% | 580,00 |
| 19.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,79% | 423,00 |
| 16.02.2024 | 2,40 | 2,40 | 2,28 | 2,28 | -2,74% | 2.560,00 |
| 15.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,81% | 2.000,00 |
| 14.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,26% | 800,00 |
| 13.02.2024 | 2,31 | 2,31 | 2,28 | 2,28 | -3,79% | 6.130,00 |
| 12.02.2024 | 2,39 | 2,39 | 2,37 | 2,37 | -1,74% | 4.815,00 |
| 09.02.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 1,30% | 860,00 |
| 08.02.2024 | 2,32 | 2,40 | 2,32 | 2,38 | 1,84% | - |
| 07.02.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -1,52% | 4.194,00 |
| 06.02.2024 | 2,47 | 2,47 | 2,38 | 2,38 | -5,19% | 6.340,00 |
| 05.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,95% | 1,00 |
| 02.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,18% | 400,00 |
| 01.02.2024 | 2,60 | 2,60 | 2,48 | 2,48 | -6,21% | 3.707,00 |
| 31.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,00% | 2.254,00 |
| 30.01.2024 | 2,64 | 2,76 | 2,64 | 2,69 | 7,33% | 10.755,00 |
| 29.01.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -3,09% | 4.597,00 |
| 26.01.2024 | 2,73 | 2,73 | 2,59 | 2,59 | -5,06% | 13.310,00 |
| 25.01.2024 | 2,87 | 2,87 | 2,64 | 2,73 | 0,66% | 27.024,00 |
| 24.01.2024 | 2,69 | 2,71 | 2,67 | 2,71 | 1,80% | 5.150,00 |
| 23.01.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 5,05% | 1.012,00 |
| 22.01.2024 | 2,52 | 2,55 | 2,51 | 2,53 | 0,92% | 4.710,00 |
| 19.01.2024 | 2,58 | 2,61 | 2,48 | 2,51 | -2,75% | - |
| 18.01.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 1,57% | 3.467,00 |
| 17.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,23% | 6.116,00 |
| 16.01.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 0,39% | 2.250,00 |
| 15.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 3,43% | 3.900,00 |
| 12.01.2024 | 2,46 | 2,55 | 2,45 | 2,50 | 0,48% | - |
| 11.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,72% | 1.298,00 |
| 10.01.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -2,79% | 5.050,00 |
| 09.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,05% | 300,00 |
| 08.01.2024 | 2,55 | 2,64 | 2,54 | 2,64 | 1,23% | 3.170,00 |
| 05.01.2024 | 2,60 | 2,62 | 2,60 | 2,60 | -3,13% | 4.000,00 |
| 04.01.2024 | 2,69 | 2,70 | 2,69 | 2,69 | 1,40% | 5.351,00 |
| 03.01.2024 | 2,73 | 2,75 | 2,62 | 2,65 | -3,46% | - |
| 02.01.2024 | 2,73 | 2,79 | 2,69 | 2,75 | 3,00% | 5.408,00 |
| 29.12.2023 | 2,65 | 2,67 | 2,65 | 2,67 | 2,70% | 2.897,00 |
| 28.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 1.387,00 |
| 27.12.2023 | 2,50 | 2,60 | 2,50 | 2,58 | 6,98% | 11.599,00 |
| 22.12.2023 | 2,44 | 2,44 | 2,39 | 2,41 | -1,71% | 1.210,00 |
| 21.12.2023 | 2,43 | 2,47 | 2,43 | 2,45 | -0,16% | 7.010,00 |
| 20.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -0,49% | 4.120,00 |
| 19.12.2023 | 2,45 | 2,48 | 2,45 | 2,47 | 2,07% | 3.025,00 |
| 18.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | 100,00 |
| 15.12.2023 | 2,53 | 2,53 | 2,51 | 2,52 | 2,44% | 3.725,00 |
| 14.12.2023 | 2,48 | 2,51 | 2,44 | 2,46 | 3,98% | 8.458,00 |
| 13.12.2023 | 2,33 | 2,42 | 2,33 | 2,36 | 4,42% | 16.423,00 |
| 12.12.2023 | 2,29 | 2,29 | 2,26 | 2,26 | -1,31% | 5.800,00 |
| 11.12.2023 | 2,26 | 2,32 | 2,26 | 2,29 | 0,00% | 7.342,00 |
| 08.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | 0,61% | 2.000,00 |