30,360€
0,43%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,23 | 30,74 | 29,81 | 30,36 | 0,43% | - |
| 15.05.2025 | 30,42 | 30,48 | 29,82 | 30,23 | -0,62% | 280,00 |
| 14.05.2025 | 31,00 | 31,16 | 30,10 | 30,42 | -1,87% | 550,00 |
| 13.05.2025 | 31,43 | 31,60 | 30,24 | 31,00 | -1,68% | 250,00 |
| 12.05.2025 | 30,45 | 31,90 | 30,25 | 31,53 | 4,23% | - |
| 09.05.2025 | 30,40 | 30,76 | 29,72 | 30,25 | -0,49% | 5,00 |
| 08.05.2025 | 34,10 | 34,18 | 28,76 | 30,40 | -10,51% | 410,00 |
| 07.05.2025 | 33,60 | 34,29 | 33,60 | 33,97 | 1,10% | - |
| 06.05.2025 | 34,23 | 34,43 | 33,56 | 33,60 | -1,90% | - |
| 05.05.2025 | 34,01 | 34,51 | 33,87 | 34,25 | 0,71% | 686,00 |
| 02.05.2025 | 33,84 | 34,37 | 33,46 | 34,01 | 0,98% | - |
| 30.04.2025 | 33,95 | 33,95 | 33,02 | 33,68 | -0,74% | - |
| 29.04.2025 | 33,56 | 34,02 | 33,47 | 33,93 | 1,10% | 150,00 |
| 28.04.2025 | 32,94 | 33,74 | 32,82 | 33,56 | 1,60% | - |
| 25.04.2025 | 32,81 | 33,11 | 32,67 | 33,03 | 0,70% | - |
| 24.04.2025 | 32,21 | 32,88 | 31,68 | 32,80 | 1,83% | 125,00 |
| 23.04.2025 | 32,01 | 32,54 | 31,71 | 32,21 | 0,62% | 12,00 |
| 22.04.2025 | 31,20 | 32,04 | 31,17 | 32,01 | 2,27% | - |
| 17.04.2025 | 31,14 | 31,60 | 31,01 | 31,30 | 0,51% | - |
| 16.04.2025 | 31,84 | 31,84 | 30,82 | 31,14 | -2,41% | 200,00 |
| 15.04.2025 | 30,48 | 32,05 | 30,44 | 31,91 | 4,76% | 10,00 |
| 14.04.2025 | 30,74 | 30,89 | 30,10 | 30,46 | -0,91% | 250,00 |
| 11.04.2025 | 30,08 | 30,78 | 29,04 | 30,74 | 2,19% | 35,00 |
| 10.04.2025 | 32,27 | 33,62 | 29,22 | 30,08 | -6,84% | - |
| 09.04.2025 | 29,50 | 32,49 | 29,01 | 32,29 | 9,16% | - |
| 08.04.2025 | 30,32 | 31,24 | 29,15 | 29,58 | -2,47% | 70,00 |
| 07.04.2025 | 29,75 | 31,07 | 28,12 | 30,33 | 0,25% | 86,00 |
| 04.04.2025 | 31,34 | 31,36 | 29,30 | 30,26 | -3,45% | 150,00 |
| 03.04.2025 | 31,98 | 32,07 | 30,79 | 31,34 | -3,21% | - |
| 02.04.2025 | 33,28 | 33,29 | 32,10 | 32,38 | -2,70% | - |
| 01.04.2025 | 33,08 | 33,36 | 32,76 | 33,28 | 0,59% | - |
| 31.03.2025 | 33,24 | 33,31 | 32,37 | 33,08 | -0,82% | 150,00 |
| 28.03.2025 | 33,98 | 34,11 | 33,31 | 33,36 | -1,54% | 2,00 |
| 27.03.2025 | 34,50 | 34,53 | 33,41 | 33,88 | -1,95% | 550,00 |
| 26.03.2025 | 34,59 | 34,72 | 33,82 | 34,55 | -0,06% | 15,00 |
| 25.03.2025 | 33,53 | 34,59 | 33,41 | 34,57 | 3,10% | - |
| 24.03.2025 | 34,18 | 34,70 | 33,48 | 33,53 | -1,89% | 418,00 |
| 21.03.2025 | 33,92 | 34,25 | 33,12 | 34,18 | 0,40% | - |
| 20.03.2025 | 34,61 | 34,73 | 33,31 | 34,04 | -1,62% | 144,00 |
| 19.03.2025 | 36,24 | 36,26 | 34,24 | 34,60 | -4,50% | 2,00 |
| 18.03.2025 | 35,76 | 36,27 | 35,24 | 36,23 | 1,31% | 6,00 |
| 17.03.2025 | 34,78 | 35,87 | 34,61 | 35,76 | 2,68% | 250,00 |
| 14.03.2025 | 34,09 | 34,90 | 33,69 | 34,83 | 2,55% | 875,00 |
| 13.03.2025 | 34,09 | 34,11 | 33,02 | 33,96 | -0,56% | - |
| 12.03.2025 | 34,57 | 34,76 | 33,83 | 34,15 | -0,97% | 270,00 |
| 11.03.2025 | 35,88 | 36,00 | 34,04 | 34,49 | -3,75% | 672,00 |
| 10.03.2025 | 35,18 | 35,96 | 34,13 | 35,83 | 1,85% | 100,00 |
| 07.03.2025 | 32,40 | 35,25 | 32,34 | 35,18 | 8,48% | 130,00 |
| 06.03.2025 | 32,25 | 33,27 | 29,67 | 32,43 | 0,57% | - |
| 05.03.2025 | 31,18 | 32,74 | 30,85 | 32,25 | 3,57% | 32,00 |
| 04.03.2025 | 30,96 | 31,39 | 30,14 | 31,14 | 0,63% | 411,00 |
| 03.03.2025 | 31,49 | 32,11 | 30,81 | 30,94 | -1,45% | - |
| 28.02.2025 | 31,27 | 31,64 | 31,04 | 31,40 | 0,11% | 760,00 |
| 27.02.2025 | 32,02 | 32,25 | 31,34 | 31,36 | -2,08% | 138,00 |
| 26.02.2025 | 31,05 | 32,28 | 31,00 | 32,03 | 3,31% | 625,00 |
| 25.02.2025 | 31,31 | 31,47 | 30,74 | 31,00 | -0,80% | - |
| 24.02.2025 | 31,43 | 31,74 | 31,20 | 31,25 | 0,19% | - |
| 21.02.2025 | 31,43 | 31,91 | 31,10 | 31,19 | -0,75% | 120,00 |
| 20.02.2025 | 31,89 | 32,19 | 31,30 | 31,43 | -1,49% | 55,00 |
| 19.02.2025 | 32,86 | 33,08 | 31,64 | 31,90 | -2,91% | 94,00 |
| 18.02.2025 | 32,51 | 33,11 | 32,43 | 32,86 | 1,08% | 322,00 |
| 17.02.2025 | 32,31 | 32,81 | 32,11 | 32,51 | 0,53% | 577,00 |
| 14.02.2025 | 31,52 | 32,84 | 31,52 | 32,34 | 2,49% | 31,00 |
| 13.02.2025 | 31,49 | 32,07 | 31,44 | 31,55 | 0,21% | - |
| 12.02.2025 | 30,76 | 31,54 | 30,72 | 31,49 | 2,37% | 65,00 |
| 11.02.2025 | 30,19 | 30,79 | 30,08 | 30,76 | 1,89% | - |
| 10.02.2025 | 30,50 | 30,78 | 30,18 | 30,19 | -0,71% | 260,00 |
| 07.02.2025 | 30,44 | 31,45 | 30,38 | 30,40 | -0,15% | 1.682,00 |
| 06.02.2025 | 29,02 | 30,52 | 28,68 | 30,45 | 4,91% | 104,00 |
| 05.02.2025 | 29,49 | 29,49 | 28,07 | 29,02 | -1,59% | - |
| 04.02.2025 | 28,96 | 29,49 | 28,73 | 29,49 | 1,85% | - |
| 03.02.2025 | 28,68 | 29,05 | 28,54 | 28,96 | -1,48% | 480,00 |
| 31.01.2025 | 29,68 | 29,75 | 29,21 | 29,39 | -0,94% | 500,00 |
| 30.01.2025 | 29,41 | 29,86 | 29,19 | 29,67 | 1,09% | 120,00 |
| 29.01.2025 | 29,29 | 29,87 | 28,98 | 29,35 | 0,24% | 125,00 |
| 28.01.2025 | 29,68 | 29,88 | 29,18 | 29,28 | -1,61% | - |
| 27.01.2025 | 29,12 | 30,31 | 28,96 | 29,76 | 1,57% | 100,00 |
| 24.01.2025 | 29,60 | 29,86 | 29,10 | 29,30 | -1,00% | - |
| 23.01.2025 | 29,79 | 30,26 | 29,36 | 29,60 | -0,67% | 35,00 |
| 22.01.2025 | 30,35 | 30,75 | 29,72 | 29,80 | -1,81% | 50,00 |
| 21.01.2025 | 30,56 | 31,00 | 30,19 | 30,35 | -0,70% | 3,00 |
| 20.01.2025 | 31,26 | 31,30 | 29,70 | 30,56 | -2,27% | 614,00 |
| 17.01.2025 | 30,50 | 31,41 | 30,46 | 31,27 | 2,56% | 3,00 |
| 16.01.2025 | 30,47 | 30,81 | 30,03 | 30,49 | 0,08% | 901,00 |
| 15.01.2025 | 30,03 | 30,56 | 29,69 | 30,47 | 1,45% | 100,00 |
| 14.01.2025 | 29,68 | 30,04 | 29,38 | 30,03 | 1,57% | - |
| 13.01.2025 | 29,89 | 30,06 | 29,24 | 29,57 | -1,12% | - |
| 10.01.2025 | 30,49 | 30,67 | 29,78 | 29,90 | -1,92% | 100,00 |
| 09.01.2025 | 30,29 | 30,78 | 29,82 | 30,49 | 0,63% | 100,00 |
| 08.01.2025 | 30,14 | 30,56 | 29,97 | 30,30 | 0,51% | 317,00 |
| 07.01.2025 | 31,13 | 31,29 | 30,11 | 30,14 | -3,18% | 60,00 |
| 06.01.2025 | 31,20 | 31,59 | 30,72 | 31,13 | 0,11% | 1.505,00 |
| 03.01.2025 | 30,80 | 31,19 | 30,80 | 31,10 | 0,93% | - |
| 02.01.2025 | 30,72 | 32,35 | 30,72 | 30,81 | 0,29% | 700,00 |
| 30.12.2024 | 30,72 | 30,92 | 30,65 | 30,72 | 0,00% | - |
| 27.12.2024 | 30,61 | 30,96 | 30,57 | 30,72 | 0,49% | 200,00 |
| 23.12.2024 | 30,63 | 30,82 | 29,93 | 30,57 | -0,05% | 35,00 |
| 20.12.2024 | 30,81 | 30,81 | 30,42 | 30,59 | -0,73% | 15,00 |
| 19.12.2024 | 30,82 | 31,28 | 30,57 | 30,81 | -0,03% | 61,00 |
| 18.12.2024 | 31,28 | 31,67 | 30,67 | 30,82 | -1,45% | - |