2,810€
2,55%
Echtzeit-Aktienkurs Solvay S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Solvay S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,83 | 2,86 | 2,74 | 2,81 | -1,75% | - |
| 15.07.2025 | 2,87 | 2,90 | 2,82 | 2,86 | -1,04% | - |
| 14.07.2025 | 2,85 | 2,98 | 2,81 | 2,89 | -2,03% | - |
| 11.07.2025 | 2,85 | 2,98 | 2,85 | 2,95 | -0,34% | - |
| 10.07.2025 | 2,82 | 2,97 | 2,82 | 2,96 | 1,02% | - |
| 09.07.2025 | 2,92 | 2,98 | 2,91 | 2,93 | 0,69% | - |
| 08.07.2025 | 2,74 | 2,93 | 2,74 | 2,91 | 2,11% | - |
| 07.07.2025 | 2,92 | 2,92 | 2,84 | 2,85 | -1,38% | - |
| 04.07.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 0,00% | - |
| 03.07.2025 | 2,85 | 2,97 | 2,85 | 2,89 | -2,36% | - |
| 02.07.2025 | 2,76 | 3,02 | 2,76 | 2,96 | 3,14% | - |
| 01.07.2025 | 2,78 | 2,91 | 2,78 | 2,87 | -1,37% | - |
| 30.06.2025 | 2,95 | 2,98 | 2,86 | 2,91 | -1,36% | - |
| 27.06.2025 | 2,91 | 3,00 | 2,79 | 2,95 | 1,72% | - |
| 26.06.2025 | 2,77 | 2,92 | 2,71 | 2,90 | 2,84% | - |
| 25.06.2025 | 2,88 | 2,91 | 2,79 | 2,82 | -3,09% | - |
| 24.06.2025 | 2,89 | 3,00 | 2,78 | 2,91 | 0,69% | - |
| 23.06.2025 | 2,76 | 2,91 | 2,75 | 2,89 | 1,05% | - |
| 20.06.2025 | 2,76 | 2,94 | 2,73 | 2,86 | 0,35% | - |
| 19.06.2025 | 2,75 | 2,86 | 2,75 | 2,85 | -0,35% | - |
| 18.06.2025 | 2,85 | 2,98 | 2,85 | 2,86 | -3,70% | - |
| 17.06.2025 | 2,85 | 3,02 | 2,85 | 2,97 | 0,34% | - |
| 16.06.2025 | 2,89 | 3,02 | 2,78 | 2,96 | 2,42% | - |
| 13.06.2025 | 2,88 | 2,94 | 2,82 | 2,89 | -1,03% | - |
| 12.06.2025 | 2,80 | 2,96 | 2,80 | 2,92 | 0,34% | - |
| 11.06.2025 | 2,90 | 2,98 | 2,80 | 2,91 | 0,00% | - |
| 10.06.2025 | 2,74 | 2,94 | 2,73 | 2,91 | 2,83% | - |
| 09.06.2025 | 2,81 | 2,87 | 2,71 | 2,83 | 0,00% | - |
| 06.06.2025 | 2,77 | 2,89 | 2,77 | 2,83 | -1,74% | - |
| 05.06.2025 | 2,76 | 2,94 | 2,74 | 2,88 | 1,05% | - |
| 04.06.2025 | 2,73 | 2,94 | 2,73 | 2,85 | 0,71% | - |
| 03.06.2025 | 2,76 | 2,86 | 2,76 | 2,83 | -1,39% | - |
| 02.06.2025 | 2,83 | 2,89 | 2,73 | 2,87 | 4,74% | - |
| 30.05.2025 | 2,78 | 2,91 | 2,74 | 2,74 | -4,20% | - |
| 29.05.2025 | 2,91 | 2,92 | 2,78 | 2,86 | -1,04% | - |
| 28.05.2025 | 2,85 | 3,05 | 2,79 | 2,89 | 0,00% | - |
| 27.05.2025 | 2,90 | 2,94 | 2,75 | 2,89 | -1,03% | - |
| 26.05.2025 | 2,89 | 2,92 | 2,78 | 2,92 | 0,69% | - |
| 23.05.2025 | 2,96 | 2,96 | 2,82 | 2,90 | -1,69% | - |
| 22.05.2025 | 2,93 | 2,98 | 2,83 | 2,95 | 0,34% | - |
| 21.05.2025 | 2,97 | 2,97 | 2,83 | 2,94 | -1,67% | - |
| 20.05.2025 | 2,95 | 3,00 | 2,84 | 2,99 | 6,03% | - |
| 19.05.2025 | 2,92 | 2,99 | 2,82 | 2,82 | -4,41% | - |
| 16.05.2025 | 2,52 | 3,00 | 2,52 | 2,95 | 1,37% | - |
| 15.05.2025 | 2,97 | 2,99 | 2,86 | 2,91 | -2,35% | - |
| 14.05.2025 | 2,90 | 3,08 | 2,89 | 2,98 | -1,00% | - |
| 13.05.2025 | 3,06 | 3,07 | 2,95 | 3,01 | -1,95% | - |
| 12.05.2025 | 2,95 | 3,17 | 2,85 | 3,07 | 4,42% | - |
| 09.05.2025 | 3,02 | 3,05 | 2,86 | 2,94 | -2,97% | - |
| 08.05.2025 | 3,26 | 3,26 | 2,85 | 3,03 | -7,34% | 196,00 |
| 07.05.2025 | 3,34 | 3,42 | 3,21 | 3,27 | -1,51% | - |
| 06.05.2025 | 3,35 | 3,40 | 3,24 | 3,32 | -1,19% | - |
| 05.05.2025 | 3,34 | 3,44 | 3,22 | 3,36 | 0,00% | - |
| 02.05.2025 | 3,29 | 3,42 | 3,17 | 3,36 | 4,67% | - |
| 30.04.2025 | 3,33 | 3,33 | 3,20 | 3,21 | -3,89% | - |
| 29.04.2025 | 3,18 | 3,38 | 3,17 | 3,34 | 1,83% | - |
| 28.04.2025 | 3,24 | 3,34 | 3,15 | 3,28 | 0,61% | - |
| 25.04.2025 | 3,23 | 3,30 | 3,10 | 3,26 | 1,87% | - |
| 24.04.2025 | 3,12 | 3,22 | 3,09 | 3,20 | 2,24% | - |
| 23.04.2025 | 3,10 | 3,22 | 2,98 | 3,13 | 1,95% | - |
| 22.04.2025 | 2,98 | 3,17 | 2,98 | 3,07 | 0,33% | - |
| 17.04.2025 | 3,06 | 3,15 | 2,93 | 3,06 | 0,00% | - |
| 16.04.2025 | 3,07 | 3,13 | 3,01 | 3,06 | -1,61% | - |
| 15.04.2025 | 2,98 | 3,15 | 2,90 | 3,11 | 3,32% | - |
| 14.04.2025 | 3,03 | 3,06 | 2,87 | 3,01 | 0,33% | - |
| 11.04.2025 | 2,78 | 3,06 | 2,78 | 3,00 | 3,09% | - |
| 10.04.2025 | 3,14 | 3,35 | 2,88 | 2,91 | -7,03% | - |
| 09.04.2025 | 2,85 | 3,13 | 2,81 | 3,13 | 8,68% | - |
| 08.04.2025 | 2,96 | 3,08 | 2,88 | 2,88 | -3,03% | - |
| 07.04.2025 | 2,91 | 2,98 | 2,83 | 2,97 | 1,02% | - |
| 04.04.2025 | 3,04 | 3,11 | 2,90 | 2,94 | -4,23% | - |
| 03.04.2025 | 3,10 | 3,12 | 3,01 | 3,07 | -3,76% | - |
| 02.04.2025 | 3,28 | 3,28 | 3,15 | 3,19 | -2,74% | - |
| 01.04.2025 | 3,23 | 3,30 | 3,12 | 3,28 | 0,92% | - |
| 31.03.2025 | 3,27 | 3,28 | 3,14 | 3,25 | 2,85% | - |
| 28.03.2025 | 3,29 | 3,36 | 3,16 | 3,16 | -5,11% | - |
| 27.03.2025 | 3,38 | 3,38 | 3,25 | 3,33 | -0,60% | - |
| 26.03.2025 | 3,39 | 3,44 | 3,24 | 3,35 | -0,59% | - |
| 25.03.2025 | 3,20 | 3,41 | 3,19 | 3,37 | -0,59% | - |
| 24.03.2025 | 3,33 | 3,39 | 3,21 | 3,39 | 2,73% | 480,00 |
| 21.03.2025 | 3,20 | 3,38 | 3,19 | 3,30 | -0,30% | - |
| 20.03.2025 | 3,41 | 3,42 | 3,28 | 3,31 | -2,93% | - |
| 19.03.2025 | 3,42 | 3,54 | 3,39 | 3,41 | -3,13% | - |
| 18.03.2025 | 3,49 | 3,60 | 3,36 | 3,52 | 0,28% | - |
| 17.03.2025 | 3,41 | 3,57 | 3,29 | 3,51 | 2,93% | - |
| 14.03.2025 | 3,30 | 3,47 | 3,17 | 3,41 | 12,17% | - |
| 13.03.2025 | 3,34 | 3,36 | 3,04 | 3,04 | -9,52% | - |
| 12.03.2025 | 3,33 | 3,47 | 3,24 | 3,36 | -0,59% | - |
| 11.03.2025 | 3,47 | 3,57 | 3,33 | 3,38 | -2,87% | 1.862,00 |
| 10.03.2025 | 3,41 | 3,55 | 3,31 | 3,48 | 1,46% | - |
| 07.03.2025 | 3,06 | 3,44 | 3,06 | 3,43 | 7,86% | - |
| 06.03.2025 | 3,12 | 3,26 | 2,99 | 3,18 | 2,25% | - |
| 05.03.2025 | 3,03 | 3,25 | 2,88 | 3,11 | 2,64% | - |
| 04.03.2025 | 3,00 | 3,10 | 2,92 | 3,03 | -1,62% | - |
| 03.03.2025 | 3,10 | 3,21 | 2,99 | 3,08 | -0,96% | - |
| 28.02.2025 | 3,10 | 3,13 | 3,00 | 3,11 | 0,32% | - |
| 27.02.2025 | 3,12 | 3,23 | 3,06 | 3,10 | -1,59% | - |
| 26.02.2025 | 3,05 | 3,21 | 3,05 | 3,15 | 3,62% | - |
| 25.02.2025 | 3,07 | 3,10 | 2,94 | 3,04 | -0,33% | - |
| 24.02.2025 | 3,02 | 3,17 | 3,01 | 3,05 | 0,33% | - |