30,275€
0,82%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 30,03 | 30,56 | 29,69 | 30,28 | 0,83% | 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% | - |
| 17.12.2024 | 31,59 | 31,80 | 31,24 | 31,28 | -0,98% | - |
| 16.12.2024 | 31,50 | 32,19 | 31,06 | 31,59 | 0,40% | - |
| 13.12.2024 | 32,04 | 32,11 | 31,44 | 31,46 | -1,81% | 920,00 |
| 12.12.2024 | 32,40 | 32,78 | 32,00 | 32,04 | -1,10% | - |
| 11.12.2024 | 31,99 | 32,45 | 31,75 | 32,40 | 1,27% | - |
| 10.12.2024 | 32,52 | 32,57 | 31,89 | 31,99 | -1,74% | 2,00 |
| 09.12.2024 | 31,85 | 32,73 | 31,62 | 32,56 | 2,36% | 591,00 |
| 06.12.2024 | 31,99 | 32,03 | 31,36 | 31,81 | -0,58% | - |
| 05.12.2024 | 31,54 | 32,06 | 31,35 | 31,99 | 1,43% | 200,00 |
| 04.12.2024 | 31,00 | 31,73 | 30,90 | 31,54 | 1,61% | 80,00 |
| 03.12.2024 | 32,04 | 32,34 | 30,77 | 31,04 | -3,12% | 20,00 |
| 02.12.2024 | 32,55 | 32,89 | 31,71 | 32,04 | -2,03% | - |
| 29.11.2024 | 32,49 | 32,90 | 32,22 | 32,71 | 0,68% | 310,00 |
| 28.11.2024 | 32,39 | 32,54 | 31,94 | 32,49 | 0,31% | - |
| 27.11.2024 | 30,78 | 33,06 | 30,67 | 32,39 | 5,21% | 50,00 |
| 26.11.2024 | 30,68 | 31,04 | 30,16 | 30,78 | 0,34% | 874,00 |
| 25.11.2024 | 31,57 | 31,72 | 30,28 | 30,68 | -2,83% | 130,00 |
| 22.11.2024 | 31,17 | 31,57 | 30,79 | 31,57 | 1,28% | - |
| 21.11.2024 | 31,07 | 31,17 | 30,39 | 31,17 | 0,32% | 100,00 |
| 20.11.2024 | 32,22 | 32,36 | 30,81 | 31,07 | -3,22% | - |
| 19.11.2024 | 32,12 | 32,64 | 31,06 | 32,11 | -0,05% | 32,00 |
| 18.11.2024 | 32,29 | 32,77 | 32,06 | 32,12 | -0,51% | 32,00 |
| 15.11.2024 | 31,44 | 32,51 | 31,31 | 32,29 | 2,43% | 1.787,00 |
| 14.11.2024 | 31,47 | 31,92 | 31,24 | 31,52 | 0,16% | - |
| 13.11.2024 | 31,73 | 32,13 | 31,36 | 31,47 | -0,82% | 305,00 |
| 12.11.2024 | 32,70 | 33,05 | 31,58 | 31,73 | -3,79% | 286,00 |
| 11.11.2024 | 33,83 | 34,34 | 32,92 | 32,98 | -2,50% | 647,00 |
| 08.11.2024 | 33,80 | 33,97 | 33,31 | 33,83 | 0,07% | 250,00 |
| 07.11.2024 | 34,88 | 34,96 | 33,69 | 33,80 | -3,30% | 300,00 |
| 06.11.2024 | 37,25 | 39,00 | 34,47 | 34,96 | -6,39% | 1.045,00 |
| 05.11.2024 | 37,50 | 38,03 | 37,25 | 37,34 | -0,55% | - |
| 04.11.2024 | 37,12 | 37,80 | 37,03 | 37,55 | 1,16% | - |
| 01.11.2024 | 37,03 | 37,44 | 36,84 | 37,12 | 0,23% | 100,00 |
| 31.10.2024 | 37,08 | 37,32 | 36,39 | 37,03 | -0,12% | 187,00 |
| 30.10.2024 | 38,05 | 38,19 | 37,04 | 37,08 | -3,02% | 429,00 |
| 29.10.2024 | 37,88 | 38,90 | 37,88 | 38,23 | 0,79% | 105,00 |
| 28.10.2024 | 38,63 | 38,83 | 37,85 | 37,93 | -1,33% | 227,00 |
| 25.10.2024 | 38,63 | 38,87 | 38,06 | 38,44 | -0,62% | 2,00 |
| 24.10.2024 | 38,75 | 39,13 | 38,35 | 38,68 | -0,31% | 5,00 |
| 23.10.2024 | 38,90 | 38,95 | 37,78 | 38,80 | -0,13% | 150,00 |
| 22.10.2024 | 39,18 | 39,38 | 38,61 | 38,85 | -1,07% | 30,00 |
| 21.10.2024 | 39,09 | 39,32 | 38,41 | 39,27 | 0,46% | - |
| 18.10.2024 | 38,65 | 39,40 | 37,93 | 39,09 | 1,01% | 128,00 |
| 17.10.2024 | 39,54 | 39,84 | 37,95 | 38,70 | -2,12% | 130,00 |
| 16.10.2024 | 38,51 | 39,54 | 38,37 | 39,54 | 2,67% | 150,00 |
| 15.10.2024 | 38,17 | 38,74 | 37,75 | 38,51 | 0,89% | 28,00 |
| 14.10.2024 | 37,46 | 38,50 | 36,96 | 38,17 | 2,02% | 782,00 |
| 11.10.2024 | 37,16 | 37,49 | 36,55 | 37,42 | 0,70% | - |
| 10.10.2024 | 36,56 | 37,19 | 36,37 | 37,16 | 1,64% | 514,00 |
| 09.10.2024 | 36,02 | 36,67 | 35,37 | 36,56 | 1,60% | - |
| 08.10.2024 | 36,70 | 36,71 | 35,66 | 35,98 | -2,53% | 283,00 |
| 07.10.2024 | 37,44 | 37,62 | 36,45 | 36,92 | -1,10% | 60,00 |
| 04.10.2024 | 36,34 | 37,76 | 36,29 | 37,33 | 2,97% | 200,00 |
| 03.10.2024 | 36,50 | 36,65 | 36,21 | 36,25 | -0,79% | 1,00 |
| 02.10.2024 | 35,82 | 36,98 | 35,71 | 36,54 | 2,25% | 102,00 |
| 01.10.2024 | 35,59 | 36,83 | 35,16 | 35,74 | 0,52% | 320,00 |
| 30.09.2024 | 34,60 | 35,61 | 34,08 | 35,55 | 3,12% | 100,00 |
| 27.09.2024 | 34,17 | 35,04 | 34,11 | 34,48 | 0,89% | 4,00 |
| 26.09.2024 | 33,74 | 34,22 | 33,62 | 34,17 | 1,76% | 115,00 |
| 25.09.2024 | 34,26 | 34,86 | 33,51 | 33,58 | -1,97% | 50,00 |
| 24.09.2024 | 34,44 | 35,15 | 34,26 | 34,26 | -0,42% | 16,00 |
| 23.09.2024 | 34,30 | 34,70 | 34,20 | 34,40 | 0,31% | 800,00 |
| 20.09.2024 | 34,57 | 34,85 | 33,91 | 34,30 | -0,78% | 184,00 |
| 19.09.2024 | 33,56 | 34,99 | 33,56 | 34,57 | 2,89% | 63,00 |
| 18.09.2024 | 32,60 | 34,09 | 32,39 | 33,60 | 3,07% | - |
| 17.09.2024 | 31,42 | 32,77 | 31,34 | 32,60 | 3,89% | 100,00 |
| 16.09.2024 | 31,36 | 31,56 | 31,05 | 31,38 | 0,05% | - |
| 13.09.2024 | 30,74 | 31,64 | 30,66 | 31,36 | 2,02% | - |
| 12.09.2024 | 31,37 | 31,55 | 30,53 | 30,74 | -2,13% | 100,00 |
| 11.09.2024 | 30,76 | 32,10 | 30,61 | 31,41 | 2,26% | 50,00 |
| 10.09.2024 | 31,59 | 32,09 | 30,72 | 30,72 | -3,02% | 100,00 |
| 09.09.2024 | 31,48 | 31,74 | 31,25 | 31,67 | 1,93% | 1.770,00 |
| 06.09.2024 | 31,54 | 31,84 | 30,96 | 31,07 | -1,60% | - |
| 05.09.2024 | 31,68 | 32,35 | 31,48 | 31,58 | -0,46% | 215,00 |
| 04.09.2024 | 31,44 | 31,77 | 31,26 | 31,72 | 0,28% | 230,00 |
| 03.09.2024 | 32,40 | 32,46 | 31,43 | 31,63 | -2,38% | 280,00 |
| 02.09.2024 | 31,68 | 32,52 | 31,43 | 32,40 | 2,16% | 520,00 |
| 30.08.2024 | 31,09 | 31,85 | 31,05 | 31,72 | 2,14% | 1.093,00 |
| 29.08.2024 | 30,97 | 31,25 | 30,90 | 31,05 | 0,39% | 735,00 |
| 28.08.2024 | 31,38 | 31,50 | 30,52 | 30,93 | -1,43% | - |
| 27.08.2024 | 30,88 | 31,62 | 30,88 | 31,38 | 1,62% | 240,00 |
| 26.08.2024 | 31,15 | 31,51 | 30,83 | 30,88 | -1,09% | - |
| 23.08.2024 | 31,12 | 31,56 | 31,12 | 31,22 | 0,32% | - |
| 22.08.2024 | 31,00 | 31,37 | 30,75 | 31,12 | 0,39% | 226,00 |