Solaria Energia y Medio Ambiente, S.A. SLR
BME · Spanien · Versorger
€16,39-0,02 (-0,09 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16,41 | +1,89 % | €16,11 | €16,54 | €16,09 | 1,25M |
| 2026-09-29 | €16,10 | +1,07 % | €16,33 | €16,55 | €16,00 | 1,37M |
| 2026-09-28 | €15,93 | -3,37 % | €16,67 | €16,67 | €15,68 | 1,35M |
| 2026-09-25 | €16,49 | +8,60 % | €15,94 | €16,83 | €15,63 | 2,82M |
| 2026-09-24 | €15,18 | -6,47 % | €16,35 | €17,05 | €14,62 | 3,97M |
| 2026-09-23 | €16,23 | -5,86 % | €17,25 | €17,25 | €16,12 | 2,19M |
| 2026-09-22 | €17,24 | +0,29 % | €17,26 | €17,56 | €17,23 | 934,08K |
| 2026-09-21 | €17,19 | -0,52 % | €17,30 | €17,56 | €17,06 | 750,52K |
| 2026-09-18 | €17,28 | -1,51 % | €17,50 | €17,68 | €16,95 | 1,83M |
| 2026-09-17 | €17,55 | +1,92 % | €17,35 | €17,63 | €17,16 | 1,09M |
| 2026-09-16 | €17,22 | +4,43 % | €16,41 | €17,36 | €16,38 | 1,17M |
| 2026-09-15 | €16,49 | -2,28 % | €17,07 | €17,15 | €16,49 | 992,18K |
| 2026-09-14 | €16,87 | -8,37 % | €18,39 | €18,42 | €16,81 | 2,14M |
| 2026-09-11 | €18,41 | +2,91 % | €17,97 | €18,77 | €17,57 | 1,29M |
| 2026-09-10 | €17,89 | +1,85 % | €17,51 | €18,06 | €17,51 | 867,45K |
| 2026-09-09 | €17,57 | -0,82 % | €17,73 | €17,92 | €17,47 | 1,04M |
| 2026-09-08 | €17,71 | +3,03 % | €17,17 | €17,71 | €17,08 | 890,27K |
| 2026-09-07 | €17,19 | +2,20 % | €16,89 | €17,33 | €16,89 | 722,91K |
| 2026-09-04 | €16,82 | +1,33 % | €16,60 | €16,96 | €16,41 | 760,92K |
| 2026-09-03 | €16,60 | +0,45 % | €16,52 | €16,75 | €16,33 | 727,18K |
| 2026-09-02 | €16,52 | -2,51 % | €16,92 | €16,96 | €16,13 | 1,79M |
| 2026-09-01 | €16,95 | -0,06 % | €17,05 | €17,29 | €16,95 | 1,11M |
| 2026-08-31 | €16,96 | -2,53 % | €17,40 | €17,40 | €16,95 | 1,11M |
| 2026-08-28 | €17,40 | -1,69 % | €17,70 | €18,09 | €17,24 | 1,19M |
| 2026-08-27 | €17,70 | +4,36 % | €17,06 | €17,70 | €17,03 | 1,23M |
| 2026-08-26 | €16,96 | -0,82 % | €17,10 | €17,17 | €16,70 | 789,80K |
| 2026-08-25 | €17,10 | +0,68 % | €16,98 | €17,26 | €16,96 | 754,52K |
| 2026-08-24 | €16,99 | -0,82 % | €17,12 | €17,22 | €16,88 | 797,37K |
| 2026-08-21 | €17,13 | +1,06 % | €17,06 | €17,43 | €16,86 | 764,12K |
| 2026-08-20 | €16,94 | -0,12 % | €17,08 | €17,18 | €16,75 | 829,97K |
| 2026-08-19 | €16,97 | +1,83 % | €17,10 | €17,39 | €16,91 | 1,19M |
| 2026-08-18 | €16,66 | +1,46 % | €16,42 | €16,88 | €16,42 | 824,56K |
| 2026-08-17 | €16,42 | +0,61 % | €16,30 | €16,57 | €16,25 | 781,50K |
| 2026-08-14 | €16,32 | +0,15 % | €16,29 | €16,34 | €15,98 | 965,85K |
| 2026-08-13 | €16,30 | -1,90 % | €16,54 | €16,54 | €16,20 | 1,21M |
| 2026-08-12 | €16,61 | +2,75 % | €16,27 | €16,81 | €16,13 | 1,34M |
| 2026-08-11 | €16,17 | +2,25 % | €15,79 | €16,30 | €15,79 | 928,95K |
| 2026-08-10 | €15,81 | -0,06 % | €15,87 | €16,21 | €15,74 | 951,89K |
| 2026-08-07 | €15,82 | -0,94 % | €16,00 | €16,04 | €15,82 | 760,41K |
| 2026-08-06 | €15,97 | -0,37 % | €16,05 | €16,17 | €15,86 | 726,30K |
| 2026-08-05 | €16,03 | -2,08 % | €16,50 | €16,58 | €16,02 | 658,50K |
| 2026-08-04 | €16,37 | +0,21 % | €16,46 | €16,55 | €16,25 | 916,29K |
| 2026-08-03 | €16,33 | -2,88 % | €17,00 | €17,00 | €15,99 | 991,21K |
| 2026-07-31 | €16,82 | -1,95 % | €17,25 | €17,42 | €16,69 | 1,50M |
| 2026-07-30 | €17,16 | +3,81 % | €16,35 | €17,18 | €16,24 | 1,34M |
| 2026-07-29 | €16,52 | -3,11 % | €17,10 | €17,32 | €16,25 | 1,07M |
| 2026-07-28 | €17,06 | -4,80 % | €18,00 | €18,00 | €16,85 | 1,24M |
| 2026-07-27 | €17,92 | -1,92 % | €18,40 | €18,52 | €17,92 | 491,65K |
| 2026-07-24 | €18,26 | -0,27 % | €18,04 | €18,54 | €18,04 | 442,21K |
| 2026-07-23 | €18,32 | +1,98 % | €18,10 | €18,77 | €18,03 | 1,06M |
| 2026-07-22 | €17,96 | -0,50 % | €18,00 | €18,19 | €17,81 | 714,98K |
| 2026-07-21 | €18,05 | 0,00 % | €18,06 | €18,13 | €17,73 | 484,26K |
| 2026-07-20 | €18,05 | +1,78 % | €17,75 | €18,16 | €17,67 | 536,04K |
| 2026-07-17 | €17,74 | -2,66 % | €18,12 | €18,26 | €17,48 | 1,42M |
| 2026-07-16 | €18,22 | -1,51 % | €18,55 | €18,55 | €17,94 | 627,59K |
| 2026-07-15 | €18,50 | -0,22 % | €18,54 | €18,73 | €18,16 | 1,05M |
| 2026-07-14 | €18,54 | +1,26 % | €18,28 | €18,58 | €18,08 | 666,82K |
| 2026-07-13 | €18,31 | -2,37 % | €18,75 | €18,75 | €18,27 | 1,42M |
| 2026-07-10 | €18,75 | 0,00 % | €18,66 | €18,81 | €18,47 | 554,46K |
| 2026-07-09 | €18,75 | +1,46 % | €18,83 | €18,86 | €18,44 | 602,75K |
| 2026-07-08 | €18,49 | -2,84 % | €19,03 | €19,48 | €18,36 | 1,20M |
| 2026-07-07 | €19,02 | -3,38 % | €19,55 | €19,59 | €18,97 | 826,10K |
| 2026-07-06 | €19,69 | -1,13 % | €19,83 | €19,84 | €19,31 | 1,12M |
| 2026-07-03 | €19,92 | +1,30 % | €19,72 | €19,95 | €19,58 | 525,33K |
| 2026-07-02 | €19,66 | -0,25 % | €19,71 | €19,92 | €19,62 | 921,67K |
| 2026-07-01 | €19,71 | -0,98 % | €19,80 | €20,31 | €19,42 | 1,13M |
| 2026-06-30 | €19,91 | -7,16 % | €21,77 | €21,86 | €19,91 | 1,78M |
| 2026-06-29 | €21,44 | -0,28 % | €21,48 | €21,97 | €21,41 | 542,63K |
| 2026-06-26 | €21,50 | -1,10 % | €21,62 | €21,78 | €21,45 | 440,99K |
| 2026-06-25 | €21,74 | +0,14 % | €21,50 | €21,96 | €21,21 | 869,95K |
| 2026-06-24 | €21,71 | -2,51 % | €22,20 | €22,25 | €21,55 | 673,78K |
| 2026-06-23 | €22,27 | -0,85 % | €22,17 | €22,47 | €21,96 | 711,45K |
| 2026-06-22 | €22,46 | +2,23 % | €22,35 | €22,46 | €21,84 | 474,37K |
| 2026-06-19 | €21,97 | +0,55 % | €21,87 | €22,21 | €21,59 | 1,12M |
| 2026-06-18 | €21,85 | -0,64 % | €21,96 | €21,96 | €21,57 | 536,59K |
| 2026-06-17 | €21,99 | +1,57 % | €21,66 | €21,99 | €21,31 | 472,60K |
| 2026-06-16 | €21,65 | -2,96 % | €22,34 | €22,36 | €21,56 | 726,47K |
| 2026-06-15 | €22,31 | -1,24 % | €22,75 | €22,77 | €22,16 | 1,29M |
| 2026-06-12 | €22,59 | +1,48 % | €22,50 | €22,82 | €21,96 | 573,02K |
| 2026-06-11 | €22,26 | -0,62 % | €22,39 | €22,80 | €22,26 | 734,38K |
| 2026-06-10 | €22,40 | -1,97 % | €22,85 | €23,09 | €22,26 | 566,96K |
| 2026-06-09 | €22,85 | -0,44 % | €22,95 | €23,71 | €22,82 | 667,89K |
| 2026-06-08 | €22,95 | -3,45 % | €23,68 | €23,86 | €22,90 | 667,34K |
| 2026-06-05 | €23,77 | +0,30 % | €23,74 | €24,15 | €23,63 | 527,22K |
| 2026-06-04 | €23,70 | -0,50 % | €23,58 | €24,24 | €23,39 | 590,87K |
| 2026-06-03 | €23,82 | +0,13 % | €23,79 | €24,09 | €23,70 | 525,76K |
| 2026-06-02 | €23,79 | +1,54 % | €23,32 | €23,79 | €23,05 | 665,79K |
| 2026-06-01 | €23,43 | -0,30 % | €23,36 | €24,04 | €23,30 | 793,41K |
| 2026-05-29 | €23,50 | +0,04 % | €23,40 | €23,51 | €22,91 | 1,01M |
| 2026-05-28 | €23,49 | -0,68 % | €23,65 | €24,05 | €23,38 | 504,21K |