1,984€
4,39%
Echtzeit-Aktienkurs Solutions 30 SE
Bid:
Ask:
Aktienkurse zur Solutions 30 SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 4,21% | 624.354,00 |
| 02.05.2024 | 1,92 | 1,96 | 1,89 | 1,90 | -0,99% | 389.626,00 |
| 30.04.2024 | 1,98 | 2,00 | 1,90 | 1,92 | -2,93% | 484.079,00 |
| 29.04.2024 | 1,95 | 1,99 | 1,93 | 1,98 | 1,80% | 330.058,00 |
| 26.04.2024 | 1,87 | 1,95 | 1,87 | 1,94 | 3,79% | 262.090,00 |
| 25.04.2024 | 1,92 | 1,93 | 1,85 | 1,87 | -2,65% | 230.828,00 |
| 24.04.2024 | 1,97 | 1,98 | 1,91 | 1,92 | 0,10% | 320.148,00 |
| 23.04.2024 | 1,87 | 1,92 | 1,86 | 1,92 | 3,34% | 247.139,00 |
| 22.04.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 4,09% | 274.649,00 |
| 19.04.2024 | 1,79 | 1,81 | 1,77 | 1,79 | -1,60% | 282.757,00 |
| 18.04.2024 | 1,82 | 1,83 | 1,77 | 1,81 | -0,38% | 327.698,00 |
| 17.04.2024 | 1,83 | 1,85 | 1,81 | 1,82 | -0,71% | 224.870,00 |
| 16.04.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -2,96% | 417.992,00 |
| 15.04.2024 | 1,93 | 1,97 | 1,88 | 1,89 | -1,87% | 313.204,00 |
| 12.04.2024 | 1,98 | 2,01 | 1,93 | 1,93 | -1,98% | 335.710,00 |
| 11.04.2024 | 1,94 | 1,99 | 1,93 | 1,97 | 1,55% | 299.178,00 |
| 10.04.2024 | 1,92 | 1,99 | 1,92 | 1,94 | 1,26% | 337.519,00 |
| 09.04.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -1,04% | 392.774,00 |
| 08.04.2024 | 1,86 | 1,96 | 1,83 | 1,93 | 3,26% | 681.679,00 |
| 05.04.2024 | 1,92 | 1,95 | 1,87 | 1,87 | -6,69% | 1.452.670,00 |
| 04.04.2024 | 2,24 | 2,28 | 1,97 | 2,00 | -13,02% | 3.256.222,00 |
| 03.04.2024 | 2,25 | 2,31 | 2,15 | 2,30 | 4,16% | 960.358,00 |
| 02.04.2024 | 2,11 | 2,29 | 2,11 | 2,21 | 5,74% | 1.204.889,00 |
| 28.03.2024 | 2,10 | 2,11 | 2,03 | 2,09 | 0,38% | 325.774,00 |
| 27.03.2024 | 2,09 | 2,12 | 2,05 | 2,08 | 0,19% | 263.684,00 |
| 26.03.2024 | 2,06 | 2,09 | 2,02 | 2,08 | 0,68% | 154.659,00 |
| 25.03.2024 | 2,12 | 2,14 | 2,03 | 2,07 | -1,62% | 632.075,00 |
| 22.03.2024 | 1,99 | 2,10 | 1,99 | 2,10 | 5,32% | 726.338,00 |
| 21.03.2024 | 2,01 | 2,06 | 1,95 | 1,99 | 0,55% | 510.459,00 |
| 20.03.2024 | 1,99 | 2,00 | 1,97 | 1,98 | -0,95% | 292.477,00 |
| 19.03.2024 | 2,04 | 2,04 | 1,98 | 2,00 | -1,86% | 261.593,00 |
| 18.03.2024 | 1,98 | 2,08 | 1,98 | 2,04 | 3,92% | 548.234,00 |
| 15.03.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -1,85% | 241.814,00 |
| 14.03.2024 | 2,01 | 2,08 | 1,99 | 2,00 | -0,20% | 354.801,00 |
| 13.03.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -0,60% | 221.100,00 |
| 12.03.2024 | 2,00 | 2,03 | 1,97 | 2,02 | 1,66% | 214.105,00 |
| 11.03.2024 | 1,99 | 2,01 | 1,97 | 1,98 | -1,73% | 239.807,00 |
| 08.03.2024 | 2,02 | 2,04 | 1,98 | 2,02 | -0,30% | 480.357,00 |
| 07.03.2024 | 2,05 | 2,10 | 2,00 | 2,02 | -0,69% | 651.856,00 |
| 06.03.2024 | 1,98 | 2,07 | 1,95 | 2,04 | 0,39% | 734.244,00 |
| 05.03.2024 | 2,08 | 2,09 | 2,02 | 2,03 | -2,59% | 245.827,00 |
| 04.03.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -1,70% | 169.511,00 |
| 01.03.2024 | 2,12 | 2,14 | 2,08 | 2,12 | 0,00% | 364.082,00 |
| 29.02.2024 | 2,16 | 2,18 | 2,12 | 2,12 | -2,93% | 295.863,00 |
| 28.02.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -1,62% | 265.294,00 |
| 27.02.2024 | 2,16 | 2,23 | 2,16 | 2,22 | 2,02% | 231.150,00 |
| 26.02.2024 | 2,22 | 2,24 | 2,14 | 2,18 | -3,29% | 388.090,00 |
| 23.02.2024 | 2,27 | 2,29 | 2,25 | 2,25 | -0,97% | 119.642,00 |
| 22.02.2024 | 2,23 | 2,29 | 2,23 | 2,27 | 2,71% | 223.616,00 |
| 21.02.2024 | 2,24 | 2,26 | 2,21 | 2,21 | -0,36% | 177.907,00 |
| 20.02.2024 | 2,28 | 2,29 | 2,22 | 2,22 | -3,39% | 336.806,00 |
| 19.02.2024 | 2,28 | 2,34 | 2,27 | 2,30 | 0,00% | 180.462,00 |
| 16.02.2024 | 2,38 | 2,42 | 2,30 | 2,30 | -2,79% | 323.973,00 |
| 15.02.2024 | 2,36 | 2,38 | 2,33 | 2,36 | 1,29% | 193.492,00 |
| 14.02.2024 | 2,29 | 2,36 | 2,27 | 2,33 | 2,55% | 298.595,00 |
| 13.02.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -2,65% | 400.196,00 |
| 12.02.2024 | 2,44 | 2,52 | 2,34 | 2,34 | -4,10% | 429.328,00 |
| 09.02.2024 | 2,37 | 2,46 | 2,37 | 2,44 | 2,18% | 434.457,00 |
| 08.02.2024 | 2,32 | 2,40 | 2,32 | 2,39 | 3,02% | 415.592,00 |
| 07.02.2024 | 2,39 | 2,41 | 2,30 | 2,32 | -3,50% | 504.680,00 |
| 06.02.2024 | 2,51 | 2,52 | 2,39 | 2,40 | -4,76% | 588.309,00 |
| 05.02.2024 | 2,50 | 2,56 | 2,49 | 2,52 | 0,96% | 212.127,00 |
| 02.02.2024 | 2,53 | 2,55 | 2,49 | 2,50 | -0,72% | 242.513,00 |
| 01.02.2024 | 2,60 | 2,60 | 2,50 | 2,51 | -3,97% | 633.254,00 |
| 31.01.2024 | 2,67 | 2,71 | 2,62 | 2,62 | -2,89% | 321.361,00 |
| 30.01.2024 | 2,62 | 2,77 | 2,62 | 2,70 | 3,77% | 934.359,00 |
| 29.01.2024 | 2,55 | 2,62 | 2,49 | 2,60 | 0,23% | 486.402,00 |
| 26.01.2024 | 2,77 | 2,77 | 2,57 | 2,59 | -5,75% | 1.068.691,00 |
| 25.01.2024 | 2,83 | 2,90 | 2,55 | 2,75 | 1,48% | 2.610.856,00 |
| 24.01.2024 | 2,69 | 2,72 | 2,65 | 2,71 | 2,19% | 530.499,00 |
| 23.01.2024 | 2,59 | 2,68 | 2,57 | 2,65 | 2,79% | 409.404,00 |
| 22.01.2024 | 2,52 | 2,59 | 2,48 | 2,58 | 3,37% | 354.820,00 |
| 19.01.2024 | 2,60 | 2,62 | 2,48 | 2,50 | -2,88% | 375.121,00 |
| 18.01.2024 | 2,54 | 2,60 | 2,54 | 2,57 | 1,26% | 246.203,00 |
| 17.01.2024 | 2,53 | 2,57 | 2,49 | 2,54 | -1,63% | 414.072,00 |
| 16.01.2024 | 2,53 | 2,62 | 2,52 | 2,58 | 1,26% | 421.877,00 |
| 15.01.2024 | 2,55 | 2,64 | 2,54 | 2,55 | 1,92% | 569.626,00 |
| 12.01.2024 | 2,47 | 2,56 | 2,46 | 2,50 | 2,54% | 340.791,00 |
| 11.01.2024 | 2,50 | 2,52 | 2,44 | 2,44 | -1,85% | 339.093,00 |
| 10.01.2024 | 2,55 | 2,56 | 2,48 | 2,48 | -3,57% | 457.101,00 |
| 09.01.2024 | 2,64 | 2,65 | 2,56 | 2,58 | -1,83% | 298.543,00 |
| 08.01.2024 | 2,62 | 2,65 | 2,54 | 2,62 | -0,23% | 326.558,00 |
| 05.01.2024 | 2,66 | 2,67 | 2,58 | 2,63 | -1,79% | 333.860,00 |
| 04.01.2024 | 2,62 | 2,71 | 2,62 | 2,68 | 1,06% | 315.575,00 |
| 03.01.2024 | 2,73 | 2,74 | 2,62 | 2,65 | -3,28% | 585.628,00 |
| 02.01.2024 | 2,70 | 2,82 | 2,66 | 2,74 | 2,78% | 999.634,00 |
| 29.12.2023 | 2,60 | 2,70 | 2,58 | 2,67 | 3,25% | 932.007,00 |
| 28.12.2023 | 2,59 | 2,61 | 2,52 | 2,58 | 0,94% | 436.244,00 |
| 27.12.2023 | 2,42 | 2,61 | 2,42 | 2,56 | 5,53% | 1.167.838,00 |
| 22.12.2023 | 2,44 | 2,46 | 2,39 | 2,42 | -1,22% | 300.604,00 |
| 21.12.2023 | 2,44 | 2,48 | 2,42 | 2,45 | -0,73% | 357.793,00 |
| 20.12.2023 | 2,46 | 2,48 | 2,43 | 2,47 | 0,16% | 266.137,00 |
| 19.12.2023 | 2,43 | 2,49 | 2,43 | 2,47 | 2,92% | 342.235,00 |
| 18.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -4,31% | 378.850,00 |
| 15.12.2023 | 2,51 | 2,54 | 2,45 | 2,51 | 0,56% | 703.794,00 |
| 14.12.2023 | 2,42 | 2,51 | 2,41 | 2,49 | 5,59% | 1.302.799,00 |
| 13.12.2023 | 2,31 | 2,44 | 2,31 | 2,36 | 3,96% | 1.148.323,00 |
| 12.12.2023 | 2,30 | 2,30 | 2,25 | 2,27 | -0,96% | 187.064,00 |
| 11.12.2023 | 2,28 | 2,34 | 2,26 | 2,29 | 0,53% | 269.901,00 |
| 08.12.2023 | 2,27 | 2,31 | 2,27 | 2,28 | 1,42% | 236.647,00 |