24,740€
-1,00%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 25,05 | 25,05 | 24,92 | 24,94 | -0,20% | - |
| 29.01.2026 | 25,37 | 25,57 | 24,64 | 24,99 | -1,81% | - |
| 28.01.2026 | 25,71 | 25,93 | 25,04 | 25,45 | -1,43% | - |
| 27.01.2026 | 26,32 | 26,45 | 25,51 | 25,82 | -2,01% | 190,00 |
| 26.01.2026 | 26,05 | 26,45 | 25,97 | 26,35 | 0,57% | 39,00 |
| 23.01.2026 | 25,80 | 26,28 | 25,64 | 26,20 | 1,51% | 2,00 |
| 22.01.2026 | 25,53 | 26,04 | 25,31 | 25,81 | 2,62% | 100,00 |
| 21.01.2026 | 24,77 | 25,37 | 24,74 | 25,15 | 1,53% | 609,00 |
| 20.01.2026 | 25,76 | 25,76 | 24,12 | 24,77 | -3,84% | 3.288,00 |
| 19.01.2026 | 26,19 | 26,34 | 25,15 | 25,76 | -3,84% | 5.938,00 |
| 16.01.2026 | 27,75 | 27,77 | 26,75 | 26,79 | -3,11% | 300,00 |
| 15.01.2026 | 27,07 | 27,97 | 27,03 | 27,65 | 2,29% | 1.096,00 |
| 14.01.2026 | 26,87 | 27,20 | 26,70 | 27,03 | 0,75% | 185,00 |
| 13.01.2026 | 27,12 | 27,14 | 26,64 | 26,83 | -0,59% | - |
| 12.01.2026 | 27,05 | 27,20 | 26,78 | 26,99 | -0,22% | - |
| 09.01.2026 | 27,23 | 27,43 | 26,99 | 27,05 | -0,51% | - |
| 08.01.2026 | 26,86 | 27,21 | 26,51 | 27,19 | 1,00% | - |
| 07.01.2026 | 27,55 | 27,61 | 26,76 | 26,92 | -1,86% | 556,00 |
| 06.01.2026 | 26,88 | 27,61 | 26,71 | 27,43 | 2,50% | - |
| 05.01.2026 | 27,18 | 27,85 | 26,11 | 26,76 | -1,98% | 390,00 |
| 02.01.2026 | 27,32 | 27,35 | 26,95 | 27,30 | -0,26% | 11,00 |
| 30.12.2025 | 27,18 | 27,49 | 27,18 | 27,37 | 0,59% | - |
| 29.12.2025 | 26,85 | 27,62 | 26,83 | 27,21 | 1,27% | 145,00 |
| 23.12.2025 | 26,98 | 27,07 | 26,75 | 26,87 | -0,30% | 40,00 |
| 22.12.2025 | 26,86 | 27,09 | 26,48 | 26,95 | 0,15% | - |
| 19.12.2025 | 26,81 | 26,96 | 26,53 | 26,91 | 0,37% | - |
| 18.12.2025 | 26,85 | 26,91 | 26,41 | 26,81 | -0,15% | - |
| 17.12.2025 | 27,10 | 27,16 | 26,78 | 26,85 | -0,74% | - |
| 16.12.2025 | 26,85 | 27,41 | 26,82 | 27,05 | 0,60% | 390,00 |
| 15.12.2025 | 27,04 | 27,33 | 26,79 | 26,89 | -1,07% | - |
| 12.12.2025 | 27,03 | 27,49 | 26,89 | 27,18 | 0,63% | - |
| 11.12.2025 | 26,31 | 27,15 | 25,95 | 27,01 | 2,74% | - |
| 10.12.2025 | 26,74 | 26,98 | 26,14 | 26,29 | -1,83% | - |
| 09.12.2025 | 27,02 | 27,10 | 26,41 | 26,78 | -1,11% | 27,00 |
| 08.12.2025 | 27,20 | 27,40 | 26,96 | 27,08 | -0,55% | - |
| 05.12.2025 | 27,69 | 27,75 | 26,91 | 27,23 | -1,59% | - |
| 04.12.2025 | 28,21 | 28,40 | 27,43 | 27,67 | -1,39% | - |
| 03.12.2025 | 28,03 | 28,50 | 27,89 | 28,06 | 0,04% | - |
| 02.12.2025 | 28,05 | 28,43 | 27,80 | 28,05 | -0,25% | - |
| 01.12.2025 | 27,53 | 28,22 | 27,29 | 28,12 | 2,07% | - |
| 28.11.2025 | 27,95 | 27,99 | 27,21 | 27,55 | -1,50% | 3,00 |
| 27.11.2025 | 27,80 | 28,00 | 27,57 | 27,97 | 0,54% | - |
| 26.11.2025 | 28,47 | 28,61 | 27,61 | 27,82 | -2,63% | - |
| 25.11.2025 | 27,99 | 28,78 | 27,95 | 28,57 | 2,15% | - |
| 24.11.2025 | 27,93 | 28,12 | 27,11 | 27,97 | 0,04% | - |
| 21.11.2025 | 26,98 | 27,96 | 26,96 | 27,96 | 2,83% | 24,00 |
| 20.11.2025 | 27,65 | 27,83 | 27,05 | 27,19 | -1,09% | - |
| 19.11.2025 | 26,92 | 27,69 | 26,89 | 27,49 | 1,63% | - |
| 18.11.2025 | 27,18 | 27,34 | 26,81 | 27,05 | -0,55% | 72,00 |
| 17.11.2025 | 27,50 | 27,75 | 27,15 | 27,20 | -1,02% | - |
| 14.11.2025 | 27,76 | 28,00 | 27,32 | 27,48 | -0,87% | - |
| 13.11.2025 | 27,59 | 28,31 | 27,48 | 27,72 | 2,44% | 100,00 |
| 12.11.2025 | 27,02 | 27,19 | 26,62 | 27,06 | 0,11% | - |
| 11.11.2025 | 26,99 | 27,27 | 25,98 | 27,03 | 0,00% | - |
| 10.11.2025 | 26,69 | 27,15 | 26,31 | 27,03 | 1,43% | 1.550,00 |
| 07.11.2025 | 25,22 | 26,86 | 24,56 | 26,65 | 4,59% | 250,00 |
| 06.11.2025 | 26,09 | 27,30 | 24,42 | 25,48 | -1,32% | 336,00 |
| 05.11.2025 | 25,67 | 25,91 | 25,60 | 25,82 | -0,04% | 20,00 |
| 04.11.2025 | 25,92 | 25,92 | 25,46 | 25,83 | -0,39% | 35,00 |
| 03.11.2025 | 26,67 | 26,82 | 25,65 | 25,93 | -2,56% | 238,00 |
| 31.10.2025 | 26,56 | 26,75 | 26,40 | 26,61 | 0,15% | 2,00 |
| 30.10.2025 | 26,99 | 27,07 | 26,33 | 26,57 | -1,48% | - |
| 29.10.2025 | 26,85 | 27,12 | 26,65 | 26,97 | 0,37% | - |
| 28.10.2025 | 28,16 | 28,16 | 26,39 | 26,87 | -4,68% | 466,00 |
| 27.10.2025 | 28,60 | 28,94 | 28,16 | 28,19 | -1,81% | - |
| 24.10.2025 | 28,15 | 28,73 | 28,15 | 28,71 | 1,88% | 107,00 |
| 23.10.2025 | 27,83 | 28,30 | 27,71 | 28,18 | 0,64% | - |
| 22.10.2025 | 27,98 | 28,07 | 27,49 | 28,00 | -0,25% | - |
| 21.10.2025 | 28,16 | 28,17 | 27,81 | 28,07 | -0,32% | 10,00 |
| 20.10.2025 | 28,02 | 28,23 | 27,53 | 28,16 | 0,46% | - |
| 17.10.2025 | 28,18 | 28,23 | 27,52 | 28,03 | -0,04% | 1,00 |
| 16.10.2025 | 28,06 | 28,31 | 27,37 | 28,04 | 0,25% | 2,00 |
| 15.10.2025 | 29,02 | 29,86 | 27,97 | 27,97 | -3,39% | 123,00 |
| 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% | - |