25,250€
-3,99%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 26,31 | 26,31 | 25,04 | 25,25 | -3,99% | 825,00 |
| 17.09.2026 | 25,96 | 26,31 | 25,70 | 26,30 | 1,51% | 1.600,00 |
| 16.09.2026 | 25,81 | 26,20 | 25,79 | 25,91 | 0,58% | 2.752,00 |
| 15.09.2026 | 25,79 | 25,86 | 25,44 | 25,76 | -0,08% | 543,00 |
| 14.09.2026 | 25,65 | 26,13 | 25,61 | 25,78 | -0,42% | 2.071,00 |
| 11.09.2026 | 26,14 | 26,30 | 25,55 | 25,89 | -0,69% | 399,00 |
| 10.09.2026 | 25,90 | 26,11 | 25,53 | 26,07 | 0,85% | 214,00 |
| 09.09.2026 | 26,29 | 26,62 | 25,64 | 25,85 | -1,49% | 808,00 |
| 08.09.2026 | 25,97 | 26,81 | 25,78 | 26,24 | 1,04% | 730,00 |
| 07.09.2026 | 26,14 | 26,17 | 25,84 | 25,97 | -0,73% | 1.648,00 |
| 04.09.2026 | 25,94 | 26,19 | 25,54 | 26,16 | 0,85% | 2.140,00 |
| 03.09.2026 | 25,72 | 26,28 | 25,72 | 25,94 | 0,82% | 3.270,00 |
| 02.09.2026 | 25,69 | 25,94 | 25,45 | 25,73 | 0,12% | 760,00 |
| 01.09.2026 | 25,85 | 26,35 | 25,53 | 25,70 | -0,58% | 908,00 |
| 31.08.2026 | 25,75 | 26,33 | 25,73 | 25,85 | 0,51% | 2.699,00 |
| 28.08.2026 | 25,40 | 25,92 | 25,40 | 25,72 | 1,22% | 552,00 |
| 27.08.2026 | 25,63 | 25,63 | 25,13 | 25,41 | -0,59% | 716,00 |
| 26.08.2026 | 25,61 | 25,73 | 25,52 | 25,56 | -0,16% | - |
| 25.08.2026 | 25,58 | 26,19 | 25,33 | 25,60 | 0,04% | 2.341,00 |
| 24.08.2026 | 25,53 | 25,70 | 25,36 | 25,59 | 0,27% | 144,00 |
| 21.08.2026 | 25,26 | 25,53 | 25,22 | 25,52 | 0,99% | 3.441,00 |
| 20.08.2026 | 25,13 | 25,27 | 25,06 | 25,27 | -2,32% | 120,00 |
| 19.08.2026 | 26,16 | 26,30 | 25,86 | 25,87 | -9,20% | - |
| 05.05.2026 | 27,99 | 28,69 | 27,96 | 28,49 | 1,86% | 862,00 |
| 04.05.2026 | 28,15 | 28,66 | 27,88 | 27,97 | 0,21% | 2.301,00 |
| 30.04.2026 | 27,45 | 27,95 | 27,34 | 27,91 | 1,05% | - |
| 29.04.2026 | 27,39 | 27,87 | 27,26 | 27,62 | 1,21% | 136,00 |
| 28.04.2026 | 27,49 | 27,54 | 27,17 | 27,29 | -0,55% | 306,00 |
| 27.04.2026 | 27,73 | 27,77 | 27,34 | 27,44 | -0,44% | 210,00 |
| 24.04.2026 | 27,58 | 27,81 | 27,31 | 27,56 | -0,04% | 1.933,00 |
| 23.04.2026 | 27,56 | 28,02 | 27,21 | 27,57 | -0,47% | - |
| 22.04.2026 | 27,47 | 28,14 | 27,43 | 27,70 | 1,58% | 1.145,00 |
| 21.04.2026 | 27,97 | 27,97 | 27,23 | 27,27 | -2,33% | 1.374,00 |
| 20.04.2026 | 27,48 | 27,93 | 27,48 | 27,92 | 0,40% | 428,00 |
| 17.04.2026 | 27,61 | 27,99 | 27,44 | 27,81 | 1,09% | 2.400,00 |
| 16.04.2026 | 27,17 | 27,73 | 27,17 | 27,51 | 1,36% | 995,00 |
| 15.04.2026 | 27,35 | 27,46 | 26,76 | 27,14 | -0,88% | 1.547,00 |
| 14.04.2026 | 28,06 | 28,38 | 27,38 | 27,38 | -2,70% | 1.853,00 |
| 13.04.2026 | 28,04 | 28,49 | 27,69 | 28,14 | -0,78% | 513,00 |
| 10.04.2026 | 27,58 | 28,65 | 27,52 | 28,36 | 2,83% | 3.718,00 |
| 09.04.2026 | 27,05 | 27,74 | 26,97 | 27,58 | 1,40% | 1.842,00 |
| 08.04.2026 | 27,80 | 27,87 | 26,53 | 27,20 | 0,67% | 315,00 |
| 07.04.2026 | 26,71 | 27,25 | 26,64 | 27,02 | 1,05% | 2.193,00 |
| 02.04.2026 | 26,37 | 27,12 | 26,37 | 26,74 | 0,26% | 1.420,00 |
| 01.04.2026 | 26,93 | 27,15 | 26,51 | 26,67 | -0,56% | 4.764,00 |
| 31.03.2026 | 26,75 | 26,93 | 26,21 | 26,82 | 0,98% | 1.521,00 |
| 30.03.2026 | 26,35 | 26,78 | 26,33 | 26,56 | 0,57% | 2.137,00 |
| 27.03.2026 | 25,89 | 26,86 | 25,87 | 26,41 | 1,93% | 2.936,00 |
| 26.03.2026 | 26,02 | 26,37 | 25,69 | 25,91 | -0,73% | 4.382,00 |
| 25.03.2026 | 25,44 | 26,42 | 25,34 | 26,10 | 2,76% | 1.756,00 |
| 24.03.2026 | 24,90 | 25,51 | 24,90 | 25,40 | 1,44% | 50,00 |
| 23.03.2026 | 24,32 | 25,28 | 23,54 | 25,04 | 2,20% | 1.099,00 |
| 20.03.2026 | 24,84 | 25,11 | 24,38 | 24,50 | -1,37% | 1.993,00 |
| 19.03.2026 | 26,03 | 26,11 | 24,55 | 24,84 | -3,98% | 5.736,00 |
| 18.03.2026 | 26,80 | 27,06 | 25,85 | 25,87 | -3,07% | 578,00 |
| 17.03.2026 | 26,25 | 27,20 | 26,21 | 26,69 | 1,41% | 5.621,00 |
| 16.03.2026 | 26,13 | 26,45 | 25,96 | 26,32 | 0,61% | 1.411,00 |
| 13.03.2026 | 26,43 | 26,53 | 25,96 | 26,16 | -0,95% | 5.735,00 |
| 12.03.2026 | 25,70 | 26,78 | 25,58 | 26,41 | 2,44% | 1.198,00 |
| 11.03.2026 | 25,65 | 26,17 | 25,45 | 25,78 | 0,70% | 4.659,00 |
| 10.03.2026 | 25,77 | 26,31 | 25,55 | 25,60 | -0,93% | 36,00 |
| 09.03.2026 | 25,54 | 26,01 | 24,92 | 25,84 | -0,27% | 2.017,00 |
| 06.03.2026 | 26,37 | 26,42 | 25,61 | 25,91 | -1,33% | 1.892,00 |
| 05.03.2026 | 26,28 | 26,87 | 26,08 | 26,26 | -0,72% | 5.283,00 |
| 04.03.2026 | 25,94 | 26,81 | 25,71 | 26,45 | 1,38% | 770,00 |
| 03.03.2026 | 26,70 | 26,70 | 25,21 | 26,09 | -2,65% | 3.556,00 |
| 02.03.2026 | 27,21 | 27,33 | 26,32 | 26,80 | -3,14% | 596,00 |
| 27.02.2026 | 27,97 | 28,31 | 27,06 | 27,67 | -1,07% | 5.590,00 |
| 26.02.2026 | 27,93 | 28,64 | 27,54 | 27,97 | -0,11% | 1.945,00 |
| 25.02.2026 | 27,91 | 28,37 | 27,46 | 28,00 | 0,36% | 1.901,00 |
| 24.02.2026 | 26,78 | 29,04 | 26,37 | 27,90 | 3,83% | 3.733,00 |
| 23.02.2026 | 27,05 | 27,33 | 26,73 | 26,87 | -0,85% | 2.010,00 |
| 20.02.2026 | 27,15 | 27,59 | 26,88 | 27,10 | -0,07% | 2.920,00 |
| 19.02.2026 | 27,29 | 27,31 | 26,78 | 27,12 | -0,59% | 1.371,00 |
| 18.02.2026 | 27,69 | 27,71 | 26,78 | 27,28 | -1,34% | 2.328,00 |
| 17.02.2026 | 27,59 | 27,67 | 26,48 | 27,65 | -0,72% | 4.169,00 |
| 16.02.2026 | 28,21 | 28,25 | 27,65 | 27,85 | -1,21% | 1.583,00 |
| 13.02.2026 | 28,49 | 28,53 | 27,80 | 28,19 | -1,12% | 808,00 |
| 12.02.2026 | 28,11 | 28,66 | 28,11 | 28,51 | 1,50% | 6.138,00 |
| 11.02.2026 | 27,99 | 28,35 | 27,72 | 28,09 | 0,36% | 134,00 |
| 10.02.2026 | 26,74 | 28,30 | 26,74 | 27,99 | 4,60% | 3.929,00 |
| 09.02.2026 | 26,83 | 27,00 | 26,61 | 26,76 | -0,11% | 3.354,00 |
| 06.02.2026 | 27,02 | 27,03 | 26,41 | 26,79 | -0,59% | 2.704,00 |
| 05.02.2026 | 26,67 | 27,33 | 26,40 | 26,95 | 1,28% | 2.634,00 |
| 04.02.2026 | 25,46 | 27,21 | 25,46 | 26,61 | 4,56% | 2.549,00 |
| 03.02.2026 | 25,24 | 25,65 | 24,89 | 25,45 | 0,99% | 69,00 |
| 02.02.2026 | 24,71 | 25,29 | 24,34 | 25,20 | 0,88% | 1.760,00 |
| 30.01.2026 | 24,92 | 25,05 | 24,56 | 24,98 | -0,12% | 1.323,00 |
| 29.01.2026 | 25,45 | 25,56 | 24,64 | 25,01 | -1,46% | 3.079,00 |
| 28.01.2026 | 25,51 | 25,64 | 25,05 | 25,38 | -1,25% | 1.810,00 |
| 27.01.2026 | 26,37 | 26,42 | 25,52 | 25,70 | -2,32% | 3.596,00 |
| 26.01.2026 | 26,05 | 26,47 | 26,04 | 26,31 | 1,00% | 1.550,00 |
| 23.01.2026 | 25,76 | 26,29 | 25,64 | 26,05 | 1,17% | 1.311,00 |
| 22.01.2026 | 25,62 | 26,05 | 25,29 | 25,75 | 1,18% | 8.258,00 |
| 21.01.2026 | 24,96 | 25,55 | 24,83 | 25,45 | 2,62% | 3.010,00 |
| 20.01.2026 | 25,02 | 25,21 | 24,12 | 24,80 | -3,16% | 2.583,00 |
| 19.01.2026 | 26,13 | 26,29 | 25,15 | 25,61 | -5,74% | 4.471,00 |
| 16.01.2026 | 27,71 | 27,73 | 26,79 | 27,17 | -1,81% | 5.003,00 |
| 15.01.2026 | 27,19 | 27,96 | 27,03 | 27,67 | 1,92% | 4.205,00 |
| 14.01.2026 | 26,83 | 27,21 | 26,70 | 27,15 | 1,23% | 2.254,00 |