28,670€
-0,97%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,02 | 29,86 | 28,46 | 28,55 | -1,38% | 22,00 |
| 14.10.2025 | 27,53 | 29,58 | 27,21 | 28,95 | 5,97% | 509,00 |
| 13.10.2025 | 26,73 | 27,34 | 26,42 | 27,32 | 2,51% | 11,00 |
| 10.10.2025 | 26,91 | 26,98 | 26,21 | 26,65 | -0,26% | - |
| 09.10.2025 | 26,52 | 27,09 | 26,52 | 26,72 | 0,79% | - |
| 08.10.2025 | 26,83 | 26,90 | 26,25 | 26,51 | -1,34% | 133,00 |
| 07.10.2025 | 26,95 | 27,26 | 26,82 | 26,87 | -0,30% | - |
| 06.10.2025 | 27,19 | 27,41 | 26,68 | 26,95 | -0,33% | 972,00 |
| 03.10.2025 | 27,62 | 27,67 | 26,73 | 27,04 | -2,42% | 1,00 |
| 02.10.2025 | 27,34 | 27,75 | 26,95 | 27,71 | 1,50% | 2,00 |
| 01.10.2025 | 27,06 | 27,35 | 26,87 | 27,30 | 0,66% | - |
| 30.09.2025 | 27,05 | 27,14 | 26,35 | 27,12 | 1,12% | 3,00 |
| 29.09.2025 | 27,03 | 27,26 | 26,79 | 26,82 | -0,48% | - |
| 26.09.2025 | 26,87 | 27,47 | 26,78 | 26,95 | 0,41% | 380,00 |
| 25.09.2025 | 26,66 | 27,09 | 26,62 | 26,84 | 0,71% | - |
| 24.09.2025 | 26,52 | 26,72 | 26,29 | 26,65 | 0,45% | 4,00 |
| 23.09.2025 | 26,41 | 26,79 | 26,34 | 26,53 | 0,42% | 10,00 |
| 22.09.2025 | 26,51 | 26,55 | 26,00 | 26,42 | -0,23% | 52,00 |
| 19.09.2025 | 26,72 | 27,09 | 26,44 | 26,48 | -0,86% | 306,00 |
| 18.09.2025 | 27,15 | 27,28 | 26,58 | 26,71 | -1,07% | 129,00 |
| 17.09.2025 | 27,55 | 27,56 | 26,61 | 27,00 | -1,89% | 567,00 |
| 16.09.2025 | 27,50 | 27,54 | 27,08 | 27,52 | 0,15% | - |
| 15.09.2025 | 27,75 | 28,07 | 27,29 | 27,48 | 0,07% | - |
| 12.09.2025 | 27,73 | 27,75 | 27,25 | 27,46 | 0,07% | - |
| 11.09.2025 | 27,06 | 27,46 | 27,03 | 27,44 | 0,96% | - |
| 10.09.2025 | 27,70 | 27,78 | 27,11 | 27,18 | -1,95% | 300,00 |
| 09.09.2025 | 28,16 | 28,47 | 27,45 | 27,72 | -0,89% | 462,00 |
| 08.09.2025 | 27,55 | 27,97 | 27,44 | 27,97 | 1,56% | - |
| 05.09.2025 | 27,36 | 27,71 | 27,32 | 27,54 | 0,66% | - |
| 04.09.2025 | 27,35 | 27,56 | 27,12 | 27,36 | 0,07% | 1.942,00 |
| 03.09.2025 | 27,54 | 27,83 | 27,27 | 27,34 | -0,65% | 70,00 |
| 02.09.2025 | 27,98 | 27,98 | 27,44 | 27,52 | -1,64% | 103,00 |
| 01.09.2025 | 28,12 | 28,42 | 27,81 | 27,98 | -0,57% | 33,00 |
| 29.08.2025 | 28,31 | 28,39 | 27,85 | 28,14 | -0,67% | - |
| 28.08.2025 | 28,20 | 28,66 | 27,70 | 28,33 | 0,50% | 135,00 |
| 27.08.2025 | 28,84 | 29,02 | 27,72 | 28,19 | -2,22% | 3.101,00 |
| 26.08.2025 | 29,07 | 29,07 | 28,38 | 28,83 | -0,83% | 3.513,00 |
| 25.08.2025 | 28,96 | 29,27 | 28,73 | 29,07 | 0,41% | 100,00 |
| 22.08.2025 | 28,78 | 29,14 | 28,45 | 28,95 | 0,56% | 144,00 |
| 21.08.2025 | 28,93 | 29,21 | 28,34 | 28,79 | -0,48% | 3.600,00 |
| 20.08.2025 | 28,94 | 29,00 | 28,75 | 28,93 | -0,07% | 925,00 |
| 19.08.2025 | 28,62 | 29,08 | 28,46 | 28,95 | 1,12% | 1.070,00 |
| 18.08.2025 | 28,66 | 28,78 | 28,41 | 28,63 | -0,07% | - |
| 15.08.2025 | 28,41 | 29,02 | 28,34 | 28,65 | 0,88% | 36,00 |
| 14.08.2025 | 28,02 | 28,59 | 27,86 | 28,40 | 1,21% | 2,00 |
| 13.08.2025 | 27,95 | 28,13 | 27,52 | 28,06 | 0,39% | 1,00 |
| 12.08.2025 | 28,06 | 28,41 | 27,71 | 27,95 | -0,39% | - |
| 11.08.2025 | 28,62 | 28,68 | 27,93 | 28,06 | -1,99% | 1,00 |
| 08.08.2025 | 28,08 | 28,65 | 28,06 | 28,63 | 1,96% | - |
| 07.08.2025 | 28,01 | 28,40 | 27,84 | 28,08 | 0,21% | - |
| 06.08.2025 | 28,24 | 28,45 | 27,74 | 28,02 | -0,67% | 8,00 |
| 05.08.2025 | 27,49 | 28,35 | 27,48 | 28,21 | 2,66% | - |
| 04.08.2025 | 27,72 | 27,89 | 27,26 | 27,48 | -0,87% | - |
| 01.08.2025 | 27,54 | 28,03 | 27,23 | 27,72 | 0,65% | 3,00 |
| 31.07.2025 | 28,01 | 28,41 | 27,42 | 27,54 | -1,57% | 202,00 |
| 30.07.2025 | 28,83 | 29,77 | 27,54 | 27,98 | -2,91% | 331,00 |
| 29.07.2025 | 28,95 | 29,20 | 28,66 | 28,82 | -0,41% | 352,00 |
| 28.07.2025 | 30,07 | 30,40 | 28,83 | 28,94 | -2,89% | 21,00 |
| 25.07.2025 | 29,81 | 29,95 | 29,41 | 29,80 | -0,10% | 35,00 |
| 24.07.2025 | 30,44 | 30,56 | 29,83 | 29,83 | -2,00% | 300,00 |
| 23.07.2025 | 29,72 | 30,45 | 29,72 | 30,44 | 2,91% | - |
| 22.07.2025 | 29,36 | 29,64 | 29,21 | 29,58 | 0,75% | 22,00 |
| 21.07.2025 | 28,70 | 29,59 | 28,70 | 29,36 | 2,34% | 118,00 |
| 18.07.2025 | 28,76 | 28,98 | 28,58 | 28,69 | -0,10% | - |
| 17.07.2025 | 28,63 | 28,94 | 28,48 | 28,72 | 0,35% | 6,00 |
| 16.07.2025 | 29,00 | 29,04 | 28,25 | 28,62 | -1,28% | - |
| 15.07.2025 | 28,78 | 29,19 | 28,19 | 28,99 | 0,76% | 60,00 |
| 14.07.2025 | 29,86 | 29,98 | 28,22 | 28,77 | -4,13% | 1.150,00 |
| 11.07.2025 | 29,95 | 30,13 | 29,52 | 30,01 | 0,27% | - |
| 10.07.2025 | 29,64 | 30,17 | 29,48 | 29,93 | 0,84% | - |
| 09.07.2025 | 29,60 | 29,99 | 29,43 | 29,68 | 0,20% | 3.000,00 |
| 08.07.2025 | 28,95 | 29,62 | 28,79 | 29,62 | 2,31% | - |
| 07.07.2025 | 29,26 | 29,52 | 28,79 | 28,95 | -1,13% | - |
| 04.07.2025 | 29,57 | 29,59 | 29,04 | 29,28 | -1,05% | - |
| 03.07.2025 | 30,21 | 30,33 | 29,35 | 29,59 | -2,05% | 25,00 |
| 02.07.2025 | 29,17 | 30,22 | 29,17 | 30,21 | 3,49% | - |
| 01.07.2025 | 29,49 | 29,61 | 28,64 | 29,19 | -1,02% | - |
| 30.06.2025 | 30,01 | 30,17 | 29,34 | 29,49 | -1,67% | - |
| 27.06.2025 | 29,35 | 30,05 | 29,34 | 29,99 | 2,25% | - |
| 26.06.2025 | 28,74 | 29,47 | 28,72 | 29,33 | 2,05% | - |
| 25.06.2025 | 29,51 | 29,58 | 28,74 | 28,74 | -2,61% | - |
| 24.06.2025 | 29,81 | 30,02 | 29,37 | 29,51 | 0,24% | - |
| 23.06.2025 | 29,11 | 29,45 | 28,74 | 29,44 | 0,96% | - |
| 20.06.2025 | 29,36 | 29,70 | 28,91 | 29,16 | -0,75% | - |
| 19.06.2025 | 29,12 | 29,46 | 28,68 | 29,38 | 0,69% | - |
| 18.06.2025 | 30,26 | 30,40 | 29,00 | 29,18 | -3,60% | 32,00 |
| 17.06.2025 | 29,91 | 30,33 | 29,80 | 30,27 | 1,07% | 66,00 |
| 16.06.2025 | 29,47 | 30,25 | 29,47 | 29,95 | 1,63% | 500,00 |
| 13.06.2025 | 29,47 | 29,66 | 28,97 | 29,47 | -0,97% | 140,00 |
| 12.06.2025 | 29,58 | 29,76 | 29,15 | 29,76 | 0,34% | - |
| 11.06.2025 | 29,55 | 29,86 | 29,29 | 29,66 | 0,27% | - |
| 10.06.2025 | 28,80 | 29,70 | 28,72 | 29,58 | 2,57% | - |
| 09.06.2025 | 28,69 | 28,92 | 28,61 | 28,84 | 0,52% | - |
| 06.06.2025 | 29,31 | 29,49 | 28,57 | 28,69 | -2,08% | - |
| 05.06.2025 | 29,29 | 29,49 | 29,11 | 29,30 | 0,03% | - |
| 04.06.2025 | 28,77 | 29,44 | 28,75 | 29,29 | 1,81% | - |
| 03.06.2025 | 29,16 | 29,16 | 28,45 | 28,77 | -1,41% | - |
| 02.06.2025 | 28,83 | 29,18 | 28,69 | 29,18 | 1,21% | - |
| 30.05.2025 | 29,03 | 29,48 | 28,70 | 28,83 | -0,69% | - |
| 29.05.2025 | 29,71 | 30,09 | 28,93 | 29,03 | -2,19% | - |