25,100€
0,80%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,94 | 25,44 | 24,93 | 25,20 | 1,20% | 100,00 |
| 08.10.2026 | 24,93 | 25,07 | 24,56 | 24,90 | -0,48% | - |
| 07.10.2026 | 24,72 | 25,35 | 24,66 | 25,02 | 0,60% | 100,00 |
| 06.10.2026 | 24,67 | 24,87 | 24,44 | 24,87 | 0,93% | - |
| 05.10.2026 | 24,77 | 24,84 | 24,36 | 24,64 | -0,81% | 131,00 |
| 02.10.2026 | 24,47 | 24,93 | 24,28 | 24,84 | 2,31% | - |
| 01.10.2026 | 24,35 | 24,39 | 23,82 | 24,28 | -0,45% | 8,00 |
| 30.09.2026 | 24,77 | 24,77 | 24,29 | 24,39 | -0,69% | - |
| 29.09.2026 | 24,62 | 24,82 | 24,41 | 24,56 | -1,21% | - |
| 28.09.2026 | 24,71 | 24,95 | 24,51 | 24,86 | 0,00% | 1,00 |
| 25.09.2026 | 25,07 | 25,18 | 24,65 | 24,86 | -0,88% | - |
| 24.09.2026 | 25,41 | 25,52 | 24,93 | 25,08 | -1,38% | - |
| 23.09.2026 | 25,48 | 25,80 | 25,01 | 25,43 | -0,12% | 197,00 |
| 22.09.2026 | 25,35 | 25,56 | 25,04 | 25,46 | 0,28% | - |
| 21.09.2026 | 25,46 | 25,47 | 24,96 | 25,39 | -0,70% | - |
| 18.09.2026 | 26,20 | 26,29 | 25,55 | 25,57 | -1,77% | 1,00 |
| 17.09.2026 | 25,85 | 26,15 | 25,70 | 26,03 | 0,62% | - |
| 16.09.2026 | 25,73 | 26,18 | 25,73 | 25,87 | 0,82% | - |
| 15.09.2026 | 25,61 | 25,79 | 25,44 | 25,66 | -0,81% | - |
| 14.09.2026 | 25,85 | 26,13 | 25,55 | 25,87 | 0,47% | - |
| 11.09.2026 | 26,06 | 26,24 | 25,55 | 25,75 | -1,00% | 263,00 |
| 10.09.2026 | 25,98 | 26,07 | 25,53 | 26,01 | 0,77% | 150,00 |
| 09.09.2026 | 26,19 | 26,62 | 25,64 | 25,81 | -1,68% | 204,00 |
| 08.09.2026 | 25,94 | 26,80 | 25,79 | 26,25 | 1,16% | - |
| 07.09.2026 | 26,16 | 26,17 | 25,84 | 25,95 | -1,07% | - |
| 04.09.2026 | 25,95 | 26,23 | 25,54 | 26,23 | 0,88% | 50,00 |
| 03.09.2026 | 25,75 | 26,25 | 25,67 | 26,00 | 1,05% | - |
| 02.09.2026 | 25,66 | 25,93 | 25,46 | 25,73 | 0,04% | - |
| 01.09.2026 | 25,80 | 26,34 | 25,53 | 25,72 | -0,43% | - |
| 31.08.2026 | 25,65 | 26,33 | 25,65 | 25,83 | 0,43% | 92,00 |
| 28.08.2026 | 25,55 | 25,92 | 25,42 | 25,72 | 1,26% | 92,00 |
| 27.08.2026 | 25,62 | 25,68 | 25,13 | 25,40 | -0,51% | - |
| 26.08.2026 | 25,61 | 25,72 | 25,50 | 25,53 | -0,08% | - |
| 25.08.2026 | 25,56 | 26,17 | 25,34 | 25,55 | -0,04% | - |
| 24.08.2026 | 25,48 | 25,69 | 25,36 | 25,56 | 0,20% | 100,00 |
| 21.08.2026 | 25,26 | 25,54 | 25,22 | 25,51 | 1,11% | 30,00 |
| 20.08.2026 | 25,90 | 25,96 | 25,01 | 25,23 | -2,44% | 440,00 |
| 19.08.2026 | 26,15 | 26,29 | 25,86 | 25,86 | -1,37% | - |
| 18.08.2026 | 25,96 | 26,23 | 25,89 | 26,22 | 0,54% | 500,00 |
| 17.08.2026 | 26,36 | 26,41 | 25,85 | 26,08 | -1,10% | 1.100,00 |
| 14.08.2026 | 26,25 | 26,50 | 26,07 | 26,37 | 0,30% | - |
| 13.08.2026 | 26,69 | 26,77 | 25,83 | 26,29 | -1,02% | - |
| 12.08.2026 | 26,45 | 26,70 | 26,40 | 26,56 | 0,45% | 10,00 |
| 11.08.2026 | 26,72 | 26,72 | 26,27 | 26,44 | -0,71% | - |
| 10.08.2026 | 26,79 | 26,86 | 26,34 | 26,63 | -0,49% | - |
| 07.08.2026 | 26,72 | 26,95 | 26,57 | 26,76 | 0,22% | - |
| 06.08.2026 | 26,52 | 26,94 | 26,50 | 26,70 | 0,53% | - |
| 05.08.2026 | 26,40 | 26,93 | 26,40 | 26,56 | 1,41% | - |
| 04.08.2026 | 26,67 | 26,80 | 26,06 | 26,19 | -1,69% | 40,00 |
| 03.08.2026 | 26,58 | 27,10 | 26,57 | 26,64 | 0,00% | 388,00 |
| 31.07.2026 | 27,07 | 27,28 | 26,32 | 26,64 | -1,37% | - |
| 30.07.2026 | 27,06 | 27,29 | 26,39 | 27,01 | 0,15% | 240,00 |
| 29.07.2026 | 26,46 | 27,74 | 26,16 | 26,97 | 1,89% | 980,00 |
| 28.07.2026 | 26,42 | 26,69 | 26,15 | 26,47 | 0,15% | - |
| 27.07.2026 | 26,64 | 26,74 | 26,24 | 26,43 | 0,30% | - |
| 24.07.2026 | 26,60 | 26,68 | 26,21 | 26,35 | -0,53% | - |
| 23.07.2026 | 26,19 | 26,84 | 26,06 | 26,49 | 1,22% | - |
| 22.07.2026 | 25,99 | 26,45 | 25,89 | 26,17 | 0,62% | 450,00 |
| 21.07.2026 | 25,65 | 26,02 | 25,60 | 26,01 | 1,80% | 265,00 |
| 20.07.2026 | 26,02 | 26,02 | 25,42 | 25,55 | -2,44% | 58,00 |
| 17.07.2026 | 26,19 | 26,20 | 25,80 | 26,19 | -0,19% | - |
| 16.07.2026 | 26,59 | 26,71 | 26,17 | 26,24 | -1,09% | 140,00 |
| 15.07.2026 | 26,87 | 26,93 | 26,26 | 26,53 | -0,49% | - |
| 14.07.2026 | 26,32 | 27,05 | 26,18 | 26,66 | 1,83% | 1.000,00 |
| 13.07.2026 | 25,68 | 26,33 | 25,68 | 26,18 | 0,27% | 1,00 |
| 10.07.2026 | 26,06 | 26,14 | 25,86 | 26,11 | 0,15% | 37,00 |
| 09.07.2026 | 26,04 | 26,19 | 25,92 | 26,07 | -0,27% | - |
| 08.07.2026 | 26,30 | 26,30 | 25,81 | 26,14 | -0,98% | - |
| 07.07.2026 | 26,18 | 26,57 | 26,01 | 26,40 | 1,34% | - |
| 06.07.2026 | 26,36 | 26,52 | 26,04 | 26,05 | -1,21% | 1,00 |
| 03.07.2026 | 26,66 | 26,66 | 26,10 | 26,37 | -0,60% | 40,00 |
| 02.07.2026 | 26,28 | 26,73 | 26,16 | 26,53 | 1,14% | - |
| 01.07.2026 | 26,21 | 26,54 | 25,69 | 26,23 | -0,34% | - |
| 30.06.2026 | 26,70 | 26,83 | 26,29 | 26,32 | -0,38% | - |
| 29.06.2026 | 27,04 | 27,04 | 26,35 | 26,42 | -1,64% | 616,00 |
| 26.06.2026 | 26,97 | 26,99 | 26,34 | 26,86 | -0,04% | - |
| 25.06.2026 | 27,34 | 27,40 | 26,85 | 26,87 | -0,92% | - |
| 24.06.2026 | 27,10 | 27,53 | 26,91 | 27,12 | -0,11% | - |
| 23.06.2026 | 27,18 | 27,31 | 26,91 | 27,15 | -1,24% | - |
| 22.06.2026 | 27,35 | 27,61 | 27,04 | 27,49 | 0,33% | - |
| 19.06.2026 | 27,84 | 28,06 | 27,37 | 27,40 | -1,51% | - |
| 18.06.2026 | 27,56 | 27,86 | 27,19 | 27,82 | 1,27% | - |
| 17.06.2026 | 27,30 | 27,95 | 27,03 | 27,47 | 0,29% | - |
| 16.06.2026 | 27,34 | 27,61 | 27,15 | 27,39 | -0,33% | 7,00 |
| 15.06.2026 | 26,94 | 27,55 | 26,92 | 27,48 | 2,27% | 467,00 |
| 12.06.2026 | 26,59 | 27,06 | 26,45 | 26,87 | 0,90% | 554,00 |
| 11.06.2026 | 26,21 | 26,73 | 26,15 | 26,63 | 1,45% | - |
| 10.06.2026 | 25,67 | 26,64 | 25,67 | 26,25 | 1,78% | - |
| 09.06.2026 | 25,91 | 26,26 | 25,48 | 25,79 | -0,31% | - |
| 08.06.2026 | 25,65 | 26,08 | 25,45 | 25,87 | -1,15% | 190,00 |
| 05.06.2026 | 25,92 | 26,31 | 25,92 | 26,17 | 0,58% | 554,00 |
| 04.06.2026 | 26,33 | 26,65 | 25,93 | 26,02 | -1,29% | - |
| 03.06.2026 | 26,38 | 26,66 | 26,16 | 26,36 | 0,04% | - |
| 02.06.2026 | 26,57 | 26,78 | 26,29 | 26,35 | -0,72% | 20,00 |
| 01.06.2026 | 25,86 | 26,91 | 25,70 | 26,54 | 2,63% | 595,00 |
| 29.05.2026 | 26,26 | 26,26 | 25,69 | 25,86 | -1,07% | - |
| 28.05.2026 | 25,61 | 26,22 | 25,61 | 26,14 | -1,66% | 439,00 |
| 27.05.2026 | 26,08 | 26,81 | 26,07 | 26,58 | 2,03% | - |
| 26.05.2026 | 26,06 | 26,29 | 25,94 | 26,05 | -0,53% | 200,00 |
| 25.05.2026 | 26,57 | 26,57 | 26,01 | 26,19 | 1,00% | 146,00 |