Solutiance AG SLSA
XETR · Almanya · Dağıtım Hizmetleri
€1,34-0,03 (-%2,19)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,34 | -%2,19 | €1,34 | €1,41 | €1,34 | 17 |
| 2026-09-30 | €1,37 | %0,00 | €1,38 | €1,38 | €1,30 | 54 |
| 2026-09-29 | €1,37 | +%3,01 | €1,31 | €1,37 | €1,31 | 35 |
| 2026-09-28 | €1,33 | -%0,75 | €1,31 | €1,33 | €1,31 | 0 |
| 2026-09-25 | €1,34 | +%2,29 | €1,31 | €1,34 | €1,31 | 143 |
| 2026-09-24 | €1,31 | +%1,55 | €1,29 | €1,34 | €1,29 | 969 |
| 2026-09-23 | €1,29 | %0,00 | €1,27 | €1,29 | €1,27 | 7 |
| 2026-09-22 | €1,29 | -%0,77 | €1,28 | €1,30 | €1,28 | 150 |
| 2026-09-21 | €1,30 | +%1,56 | €1,28 | €1,30 | €1,25 | 100 |
| 2026-09-18 | €1,28 | -%1,54 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-09-17 | €1,30 | +%1,56 | €1,28 | €1,30 | €1,25 | 240 |
| 2026-09-16 | €1,28 | -%1,54 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-09-15 | €1,30 | -%2,99 | €1,28 | €1,30 | €1,27 | 3,79K |
| 2026-09-14 | €1,34 | +%0,75 | €1,31 | €1,34 | €1,28 | 262 |
| 2026-09-11 | €1,33 | -%3,62 | €1,34 | €1,34 | €1,31 | 2,00K |
| 2026-09-10 | €1,38 | -%1,43 | €1,39 | €1,42 | €1,38 | 40 |
| 2026-09-09 | €1,40 | %0,00 | €1,39 | €1,40 | €1,38 | 0 |
| 2026-09-08 | €1,40 | %0,00 | €1,39 | €1,40 | €1,38 | 0 |
| 2026-09-07 | €1,40 | -%0,71 | €1,39 | €1,40 | €1,38 | 0 |
| 2026-09-04 | €1,41 | +%1,44 | €1,43 | €1,43 | €1,41 | 28 |
| 2026-09-03 | €1,39 | +%3,73 | €1,38 | €1,39 | €1,38 | 2,29K |
| 2026-09-02 | €1,34 | +%4,69 | €1,31 | €1,38 | €1,29 | 2,69K |
| 2026-09-01 | €1,28 | %0,00 | €1,25 | €1,28 | €1,25 | 50 |
| 2026-08-31 | €1,28 | -%1,54 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-08-28 | €1,30 | +%2,36 | €1,23 | €1,31 | €1,23 | 313 |
| 2026-08-27 | €1,27 | %0,00 | €1,28 | €1,29 | €1,23 | 2,03K |
| 2026-08-26 | €1,27 | +%0,79 | €1,28 | €1,31 | €1,27 | 2,05K |
| 2026-08-25 | €1,26 | -%1,56 | €1,26 | €1,26 | €1,26 | 0 |
| 2026-08-24 | €1,28 | +%2,40 | €1,21 | €1,28 | €1,21 | 100 |
| 2026-08-21 | €1,25 | %0,00 | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-20 | €1,25 | %0,00 | €1,25 | €1,25 | €1,25 | 0 |
| 2026-08-19 | €1,25 | +%0,81 | €1,20 | €1,25 | €1,20 | 196 |
| 2026-08-18 | €1,24 | -%3,12 | €1,20 | €1,28 | €1,20 | 603 |
| 2026-08-17 | €1,28 | +%3,23 | €1,20 | €1,28 | €1,20 | 352 |
| 2026-08-14 | €1,24 | %0,00 | €1,20 | €1,24 | €1,20 | 15 |
| 2026-08-13 | €1,24 | %0,00 | €1,24 | €1,24 | €1,24 | 0 |
| 2026-08-12 | €1,24 | -%0,80 | €1,20 | €1,25 | €1,20 | 583 |
| 2026-08-11 | €1,25 | +%9,65 | €1,25 | €1,25 | €1,25 | 1,51K |
| 2026-08-10 | €1,14 | -%8,06 | €1,25 | €1,25 | €1,14 | 167 |
| 2026-08-07 | €1,24 | -%0,80 | €1,24 | €1,24 | €1,24 | 0 |
| 2026-08-06 | €1,25 | %0,00 | €1,25 | €1,25 | €1,25 | 1 |
| 2026-08-05 | €1,25 | %0,00 | €1,18 | €1,25 | €1,16 | 2,53K |
| 2026-08-04 | €1,25 | -%15,54 | €1,50 | €1,50 | €1,16 | 7,87K |
| 2026-08-03 | €1,48 | +%35,78 | €1,10 | €1,69 | €1,09 | 30,79K |
| 2026-07-31 | €1,09 | -%0,91 | €1,09 | €1,09 | €1,09 | 250 |
| 2026-07-30 | €1,10 | +%0,92 | €1,10 | €1,10 | €1,10 | 250 |
| 2026-07-29 | €1,09 | -%0,91 | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-28 | €1,10 | +%4,76 | €1,07 | €1,10 | €1,07 | 700 |
| 2026-07-27 | €1,05 | +%2,94 | €1,03 | €1,05 | €1,03 | 6,20K |
| 2026-07-24 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-07-23 | €1,02 | %0,00 | €1,02 | €1,02 | €1,02 | 0 |
| 2026-07-22 | €1,02 | -%2,86 | €1,03 | €1,03 | €1,02 | 3,31K |
| 2026-07-21 | €1,05 | -%2,78 | €1,05 | €1,05 | €1,03 | 9,95K |
| 2026-07-20 | €1,08 | +%0,93 | €1,08 | €1,08 | €1,08 | 223 |
| 2026-07-17 | €1,07 | -%0,93 | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-16 | €1,08 | %0,00 | €1,08 | €1,08 | €1,08 | 0 |
| 2026-07-15 | €1,08 | +%2,86 | €1,08 | €1,08 | €1,01 | 5,75K |
| 2026-07-14 | €1,05 | -%3,67 | €1,05 | €1,05 | €1,05 | 4,00K |
| 2026-07-13 | €1,09 | -%5,22 | €1,14 | €1,14 | €1,08 | 5,00K |
| 2026-07-10 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-07-09 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 5,00K |
| 2026-07-08 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-07-07 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 0 |
| 2026-07-06 | €1,15 | -%3,36 | €1,16 | €1,16 | €1,15 | 155 |
| 2026-07-03 | €1,19 | %0,00 | €1,22 | €1,22 | €1,19 | 55 |
| 2026-07-02 | €1,19 | %0,00 | €1,19 | €1,19 | €1,19 | 0 |
| 2026-07-01 | €1,19 | +%4,39 | €1,17 | €1,21 | €1,17 | 4,65K |
| 2026-06-30 | €1,14 | +%3,64 | €1,10 | €1,17 | €1,10 | 19,14K |
| 2026-06-29 | €1,10 | %0,00 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-06-26 | €1,10 | -%1,79 | €1,10 | €1,10 | €1,10 | 0 |
| 2026-06-25 | €1,12 | -%3,45 | €1,13 | €1,13 | €1,12 | 2,00K |
| 2026-06-24 | €1,16 | %0,00 | €1,16 | €1,16 | €1,16 | 750 |
| 2026-06-23 | €1,16 | -%0,85 | €1,16 | €1,16 | €1,16 | 0 |
| 2026-06-22 | €1,17 | +%0,86 | €1,15 | €1,17 | €1,15 | 1,53K |
| 2026-06-19 | €1,16 | -%1,69 | €1,20 | €1,20 | €1,16 | 1,35K |
| 2026-06-18 | €1,18 | -%1,67 | €1,18 | €1,18 | €1,18 | 0 |
| 2026-06-17 | €1,20 | +%4,35 | €1,15 | €1,20 | €1,13 | 2,09K |
| 2026-06-16 | €1,15 | %0,00 | €1,20 | €1,20 | €1,13 | 12,26K |
| 2026-06-15 | €1,15 | -%0,86 | €1,23 | €1,23 | €1,15 | 1,70K |
| 2026-06-12 | €1,16 | -%7,20 | €1,22 | €1,22 | €1,16 | 17,01K |
| 2026-06-11 | €1,25 | -%3,10 | €1,25 | €1,28 | €1,23 | 20 |
| 2026-06-10 | €1,29 | %0,00 | €1,29 | €1,29 | €1,29 | 0 |
| 2026-06-09 | €1,29 | %0,00 | €1,27 | €1,29 | €1,27 | 15 |
| 2026-06-08 | €1,29 | -%2,27 | €1,32 | €1,38 | €1,27 | 3,30K |
| 2026-06-05 | €1,32 | +%3,13 | €1,31 | €1,32 | €1,31 | 2,44K |
| 2026-06-04 | €1,28 | %0,00 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-06-03 | €1,28 | %0,00 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-06-02 | €1,28 | %0,00 | €1,28 | €1,28 | €1,28 | 1,50K |
| 2026-06-01 | €1,28 | -%0,78 | €1,28 | €1,28 | €1,28 | 0 |
| 2026-05-29 | €1,29 | %0,00 | €1,29 | €1,29 | €1,29 | 0 |