Soltec Power Holdings SA SOL
BME · Spanien · Elektronische Technologie
€0,5600-0,04 (-6,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,56 | -6,67 % | €0,60 | €0,60 | €0,56 | 1,54M |
| 2026-09-30 | €0,60 | -6,25 % | €0,64 | €0,65 | €0,60 | 1,95M |
| 2026-09-29 | €0,64 | -3,76 % | €0,67 | €0,67 | €0,63 | 2,88M |
| 2026-09-28 | €0,67 | -10,74 % | €0,74 | €0,74 | €0,67 | 1,94M |
| 2026-09-25 | €0,75 | -7,45 % | €0,80 | €0,81 | €0,74 | 1,63M |
| 2026-09-24 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,80 | 154,57K |
| 2026-09-23 | €0,81 | 0,00 % | €0,80 | €0,81 | €0,80 | 162,16K |
| 2026-09-22 | €0,81 | +0,62 % | €0,80 | €0,81 | €0,79 | 361,06K |
| 2026-09-21 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 34,74K |
| 2026-09-18 | €0,80 | -1,23 % | €0,81 | €0,81 | €0,80 | 112,76K |
| 2026-09-17 | €0,81 | 0,00 % | €0,80 | €0,82 | €0,80 | 449,68K |
| 2026-09-16 | €0,81 | +1,25 % | €0,81 | €0,81 | €0,79 | 192,01K |
| 2026-09-15 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 123,24K |
| 2026-09-14 | €0,80 | -2,44 % | €0,81 | €0,83 | €0,80 | 264,92K |
| 2026-09-11 | €0,82 | 0,00 % | €0,81 | €0,82 | €0,81 | 111,23K |
| 2026-09-10 | €0,82 | +0,61 % | €0,82 | €0,84 | €0,82 | 335,01K |
| 2026-09-09 | €0,81 | -1,21 % | €0,82 | €0,82 | €0,81 | 134,16K |
| 2026-09-08 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 25,91K |
| 2026-09-07 | €0,82 | +0,61 % | €0,82 | €0,83 | €0,82 | 208,13K |
| 2026-09-04 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,81 | 22,94K |
| 2026-09-03 | €0,82 | +0,61 % | €0,80 | €0,82 | €0,80 | 144,06K |
| 2026-09-02 | €0,81 | 0,00 % | €0,81 | €0,82 | €0,81 | 167,96K |
| 2026-09-01 | €0,81 | -1,81 % | €0,82 | €0,83 | €0,81 | 333,61K |
| 2026-08-31 | €0,83 | -1,19 % | €0,85 | €0,85 | €0,82 | 233,63K |
| 2026-08-28 | €0,84 | 0,00 % | €0,85 | €0,85 | €0,83 | 242,44K |
| 2026-08-27 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,83 | 85,52K |
| 2026-08-26 | €0,84 | 0,00 % | €0,83 | €0,85 | €0,83 | 30,79K |
| 2026-08-25 | €0,84 | +0,60 % | €0,83 | €0,85 | €0,83 | 217,47K |
| 2026-08-24 | €0,83 | -0,60 % | €0,85 | €0,85 | €0,83 | 45,56K |
| 2026-08-21 | €0,84 | -0,59 % | €0,84 | €0,86 | €0,83 | 252,68K |
| 2026-08-20 | €0,85 | +0,60 % | €0,86 | €0,87 | €0,85 | 210,33K |
| 2026-08-19 | €0,84 | 0,00 % | €0,83 | €0,86 | €0,83 | 243,50K |
| 2026-08-18 | €0,84 | -2,89 % | €0,87 | €0,87 | €0,84 | 321,05K |
| 2026-08-17 | €0,87 | +0,58 % | €0,87 | €0,87 | €0,85 | 228,20K |
| 2026-08-14 | €0,86 | -0,58 % | €0,86 | €0,87 | €0,86 | 230,62K |
| 2026-08-13 | €0,87 | -0,57 % | €0,88 | €0,89 | €0,86 | 434,76K |
| 2026-08-12 | €0,87 | +2,96 % | €0,86 | €0,88 | €0,85 | 1,10M |
| 2026-08-11 | €0,85 | +1,81 % | €0,83 | €0,86 | €0,83 | 278,80K |
| 2026-08-10 | €0,83 | -0,60 % | €0,83 | €0,83 | €0,83 | 54,87K |
| 2026-08-07 | €0,83 | +1,21 % | €0,82 | €0,84 | €0,82 | 171,18K |
| 2026-08-06 | €0,82 | +0,61 % | €0,82 | €0,85 | €0,82 | 340,07K |
| 2026-08-05 | €0,82 | -1,80 % | €0,84 | €0,84 | €0,82 | 366,64K |
| 2026-08-04 | €0,83 | -0,60 % | €0,84 | €0,85 | €0,83 | 105,87K |
| 2026-08-03 | €0,84 | 0,00 % | €0,83 | €0,85 | €0,82 | 307,64K |
| 2026-07-31 | €0,84 | -0,59 % | €0,86 | €0,86 | €0,84 | 208,28K |
| 2026-07-30 | €0,85 | +0,60 % | €0,84 | €0,86 | €0,84 | 150,46K |
| 2026-07-29 | €0,84 | -1,75 % | €0,86 | €0,87 | €0,84 | 586,43K |
| 2026-07-28 | €0,86 | -0,58 % | €0,86 | €0,87 | €0,86 | 257,44K |
| 2026-07-27 | €0,86 | +0,58 % | €0,85 | €0,88 | €0,85 | 424,16K |
| 2026-07-24 | €0,86 | +0,59 % | €0,86 | €0,86 | €0,85 | 166,39K |
| 2026-07-23 | €0,85 | -1,73 % | €0,88 | €0,88 | €0,85 | 249,80K |
| 2026-07-22 | €0,87 | +0,58 % | €0,88 | €0,88 | €0,86 | 241,44K |
| 2026-07-21 | €0,86 | -2,82 % | €0,89 | €0,89 | €0,86 | 459,51K |
| 2026-07-20 | €0,88 | -1,12 % | €0,89 | €0,90 | €0,88 | 130,95K |
| 2026-07-17 | €0,89 | -1,65 % | €0,89 | €0,91 | €0,89 | 102,88K |
| 2026-07-16 | €0,91 | +1,11 % | €0,90 | €0,92 | €0,88 | 580,27K |
| 2026-07-15 | €0,90 | -1,10 % | €0,90 | €0,92 | €0,90 | 88,74K |
| 2026-07-14 | €0,91 | 0,00 % | €0,89 | €0,93 | €0,89 | 305,51K |
| 2026-07-13 | €0,91 | +2,25 % | €0,90 | €0,92 | €0,88 | 234,67K |
| 2026-07-10 | €0,89 | -2,73 % | €0,93 | €0,93 | €0,88 | 387,06K |
| 2026-07-09 | €0,92 | +1,67 % | €0,89 | €0,94 | €0,88 | 926,91K |
| 2026-07-08 | €0,90 | +1,69 % | €0,88 | €0,91 | €0,87 | 767,85K |
| 2026-07-07 | €0,88 | -0,56 % | €0,89 | €0,92 | €0,88 | 568,07K |
| 2026-07-06 | €0,89 | 0,00 % | €0,92 | €0,92 | €0,88 | 467,44K |
| 2026-07-03 | €0,89 | +1,71 % | €0,89 | €0,92 | €0,88 | 562,23K |
| 2026-07-02 | €0,88 | -0,57 % | €0,88 | €0,90 | €0,87 | 728,44K |
| 2026-07-01 | €0,88 | +0,57 % | €0,89 | €0,89 | €0,87 | 140,38K |
| 2026-06-30 | €0,88 | +1,16 % | €0,87 | €0,90 | €0,87 | 385,49K |
| 2026-06-29 | €0,87 | -3,89 % | €0,91 | €0,95 | €0,87 | 1,29M |
| 2026-06-26 | €0,90 | +1,69 % | €0,88 | €0,90 | €0,87 | 203,15K |
| 2026-06-25 | €0,88 | +3,51 % | €0,86 | €0,93 | €0,86 | 1,13M |
| 2026-06-24 | €0,86 | -4,47 % | €0,90 | €0,90 | €0,86 | 485,78K |
| 2026-06-23 | €0,89 | +5,92 % | €0,85 | €0,93 | €0,85 | 1,11M |
| 2026-06-22 | €0,85 | +1,20 % | €0,84 | €0,85 | €0,82 | 174,88K |
| 2026-06-19 | €0,83 | +1,21 % | €0,84 | €0,84 | €0,82 | 193,68K |
| 2026-06-18 | €0,82 | -1,20 % | €0,83 | €0,84 | €0,82 | 314,00K |
| 2026-06-17 | €0,83 | +1,21 % | €0,83 | €0,84 | €0,82 | 246,02K |
| 2026-06-16 | €0,82 | -3,51 % | €0,85 | €0,85 | €0,81 | 541,71K |
| 2026-06-15 | €0,86 | -2,84 % | €0,89 | €0,89 | €0,86 | 512,93K |
| 2026-06-12 | €0,88 | +2,33 % | €0,86 | €0,89 | €0,86 | 278,04K |
| 2026-06-11 | €0,86 | 0,00 % | €0,86 | €0,88 | €0,86 | 238,87K |
| 2026-06-10 | €0,86 | -2,82 % | €0,90 | €0,90 | €0,86 | 376,06K |
| 2026-06-09 | €0,88 | 0,00 % | €0,89 | €0,90 | €0,88 | 248,24K |
| 2026-06-08 | €0,88 | -2,75 % | €0,92 | €0,94 | €0,88 | 501,72K |
| 2026-06-05 | €0,91 | 0,00 % | €0,91 | €0,93 | €0,90 | 270,83K |
| 2026-06-04 | €0,91 | +1,68 % | €0,89 | €0,93 | €0,89 | 384,60K |
| 2026-06-03 | €0,89 | -1,10 % | €0,90 | €0,92 | €0,89 | 202,01K |
| 2026-06-02 | €0,90 | -2,16 % | €0,94 | €0,94 | €0,90 | 309,34K |
| 2026-06-01 | €0,93 | -2,63 % | €0,95 | €0,95 | €0,92 | 404,00K |
| 2026-05-29 | €0,95 | +4,40 % | €0,92 | €0,96 | €0,90 | 1,57M |