25,890€
-0,96%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 25,79 | 26,33 | 25,34 | 25,93 | 0,74% | 434,00 |
| 21.05.2026 | 25,46 | 25,83 | 25,32 | 25,74 | 1,22% | 200,00 |
| 20.05.2026 | 25,35 | 25,57 | 24,87 | 25,43 | 0,47% | - |
| 19.05.2026 | 25,99 | 25,99 | 25,27 | 25,31 | -2,39% | - |
| 18.05.2026 | 25,05 | 26,01 | 24,56 | 25,93 | -1,63% | 504,00 |
| 15.05.2026 | 27,06 | 27,57 | 26,13 | 26,36 | -3,37% | 150,00 |
| 14.05.2026 | 27,29 | 27,69 | 27,26 | 27,28 | 0,04% | 100,00 |
| 13.05.2026 | 26,73 | 27,51 | 26,72 | 27,27 | 2,02% | - |
| 12.05.2026 | 26,64 | 26,81 | 26,47 | 26,73 | 0,34% | - |
| 11.05.2026 | 26,52 | 26,92 | 25,89 | 26,64 | 1,18% | 120,00 |
| 08.05.2026 | 26,65 | 26,84 | 26,20 | 26,33 | -1,79% | - |
| 07.05.2026 | 28,87 | 29,03 | 25,76 | 26,81 | -7,07% | 255,00 |
| 06.05.2026 | 28,51 | 29,71 | 28,20 | 28,85 | 1,69% | 60,00 |
| 05.05.2026 | 27,97 | 28,52 | 27,95 | 28,37 | 1,83% | - |
| 04.05.2026 | 27,92 | 28,75 | 27,82 | 27,86 | -0,46% | 20,00 |
| 30.04.2026 | 27,54 | 28,01 | 27,29 | 27,99 | 1,52% | - |
| 29.04.2026 | 27,32 | 27,87 | 27,25 | 27,57 | 0,80% | 530,00 |
| 28.04.2026 | 27,49 | 27,57 | 27,17 | 27,35 | -0,58% | 212,00 |
| 27.04.2026 | 27,58 | 27,94 | 27,35 | 27,51 | -0,29% | - |
| 24.04.2026 | 27,58 | 27,80 | 27,31 | 27,59 | 0,36% | - |
| 23.04.2026 | 27,71 | 28,01 | 27,15 | 27,49 | -0,79% | - |
| 22.04.2026 | 27,33 | 28,12 | 27,31 | 27,71 | 1,32% | - |
| 21.04.2026 | 27,96 | 28,01 | 27,28 | 27,35 | -1,87% | - |
| 20.04.2026 | 27,76 | 27,92 | 27,42 | 27,87 | 0,29% | 4,00 |
| 17.04.2026 | 27,59 | 27,99 | 27,44 | 27,79 | 0,83% | - |
| 16.04.2026 | 27,15 | 27,79 | 27,15 | 27,56 | 1,66% | - |
| 15.04.2026 | 27,41 | 27,46 | 26,76 | 27,11 | -1,31% | - |
| 14.04.2026 | 28,15 | 28,38 | 27,37 | 27,47 | -2,42% | - |
| 13.04.2026 | 28,17 | 28,48 | 27,69 | 28,15 | -0,60% | - |
| 10.04.2026 | 27,61 | 28,64 | 27,52 | 28,32 | 2,50% | - |
| 09.04.2026 | 26,97 | 27,73 | 26,93 | 27,63 | 3,14% | - |
| 08.04.2026 | 27,04 | 27,92 | 26,55 | 26,79 | -0,22% | - |
| 07.04.2026 | 26,72 | 27,08 | 26,64 | 26,85 | 0,41% | - |
| 02.04.2026 | 26,29 | 27,11 | 26,25 | 26,74 | 0,11% | - |
| 01.04.2026 | 26,91 | 27,22 | 26,51 | 26,71 | 0,00% | - |
| 31.03.2026 | 26,52 | 26,94 | 26,21 | 26,71 | 0,23% | 1,00 |
| 30.03.2026 | 26,34 | 26,78 | 26,31 | 26,65 | 1,06% | - |
| 27.03.2026 | 25,81 | 26,85 | 25,81 | 26,37 | 2,29% | - |
| 26.03.2026 | 26,03 | 26,36 | 25,63 | 25,78 | -1,49% | - |
| 25.03.2026 | 25,49 | 26,41 | 23,66 | 26,17 | 4,14% | - |
| 24.03.2026 | 25,07 | 25,47 | 24,82 | 25,13 | 0,00% | - |
| 23.03.2026 | 24,51 | 25,27 | 23,54 | 25,13 | 2,53% | 250,00 |
| 20.03.2026 | 24,91 | 25,10 | 24,40 | 24,51 | -1,61% | - |
| 19.03.2026 | 25,79 | 26,21 | 24,55 | 24,91 | -4,52% | - |
| 18.03.2026 | 26,75 | 27,05 | 25,94 | 26,09 | -2,17% | 12,00 |
| 17.03.2026 | 26,23 | 27,19 | 26,13 | 26,67 | 1,14% | 385,00 |
| 16.03.2026 | 26,23 | 26,43 | 25,85 | 26,37 | 0,84% | - |
| 13.03.2026 | 26,36 | 26,55 | 25,96 | 26,15 | -2,02% | 378,00 |
| 12.03.2026 | 25,61 | 26,76 | 25,58 | 26,69 | 3,49% | - |
| 11.03.2026 | 25,53 | 26,16 | 25,39 | 25,79 | 0,94% | - |
| 10.03.2026 | 25,85 | 26,35 | 25,51 | 25,55 | -1,39% | - |
| 09.03.2026 | 25,98 | 26,05 | 24,91 | 25,91 | 1,05% | - |
| 06.03.2026 | 26,35 | 26,43 | 25,61 | 25,64 | -2,47% | - |
| 05.03.2026 | 26,39 | 26,86 | 26,05 | 26,29 | -1,42% | 12,00 |
| 04.03.2026 | 26,03 | 26,72 | 25,71 | 26,67 | 3,98% | - |
| 03.03.2026 | 26,83 | 26,83 | 25,21 | 25,65 | -4,68% | 230,00 |
| 02.03.2026 | 27,48 | 27,66 | 26,32 | 26,91 | -2,75% | 1,00 |
| 27.02.2026 | 28,02 | 28,15 | 27,05 | 27,67 | -1,35% | 100,00 |
| 26.02.2026 | 27,94 | 28,63 | 27,54 | 28,05 | 0,18% | - |
| 25.02.2026 | 27,94 | 28,37 | 27,46 | 28,00 | 0,18% | - |
| 24.02.2026 | 26,81 | 29,04 | 26,22 | 27,95 | 4,21% | 20,00 |
| 23.02.2026 | 27,21 | 27,32 | 26,73 | 26,82 | -1,29% | 100,00 |
| 20.02.2026 | 27,14 | 27,61 | 26,87 | 27,17 | 0,22% | 985,00 |
| 19.02.2026 | 27,28 | 27,35 | 26,78 | 27,11 | -0,73% | 19,00 |
| 18.02.2026 | 27,70 | 27,73 | 26,78 | 27,31 | -0,98% | - |
| 17.02.2026 | 27,86 | 27,86 | 26,46 | 27,58 | -1,01% | 580,00 |
| 16.02.2026 | 28,20 | 28,29 | 27,64 | 27,86 | -1,17% | 402,00 |
| 13.02.2026 | 28,48 | 28,53 | 27,79 | 28,19 | -1,05% | - |
| 12.02.2026 | 28,09 | 28,68 | 28,05 | 28,49 | 1,21% | - |
| 11.02.2026 | 27,99 | 28,34 | 27,72 | 28,15 | 0,46% | - |
| 10.02.2026 | 26,76 | 28,29 | 26,75 | 28,02 | 4,63% | 50,00 |
| 09.02.2026 | 26,84 | 26,99 | 26,60 | 26,78 | -0,04% | - |
| 06.02.2026 | 26,98 | 27,01 | 26,41 | 26,79 | -0,81% | - |
| 05.02.2026 | 26,58 | 27,34 | 26,40 | 27,01 | 1,43% | - |
| 04.02.2026 | 25,39 | 27,20 | 25,37 | 26,63 | 5,47% | 150,00 |
| 03.02.2026 | 25,25 | 25,64 | 24,88 | 25,25 | 1,12% | 2,00 |
| 02.02.2026 | 24,91 | 25,05 | 24,34 | 24,97 | 1,46% | - |
| 30.01.2026 | 25,05 | 25,05 | 24,61 | 24,61 | -1,52% | - |
| 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 |