28,060€
-3,21%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,17 | 29,83 | 27,94 | 28,07 | -3,17% | 7.818,00 |
| 14.10.2025 | 27,25 | 29,57 | 27,16 | 28,99 | 5,57% | 13.380,00 |
| 13.10.2025 | 26,71 | 27,51 | 26,43 | 27,46 | 3,12% | 10.204,00 |
| 10.10.2025 | 26,84 | 26,98 | 26,16 | 26,63 | 0,04% | 3.108,00 |
| 09.10.2025 | 26,57 | 27,09 | 26,55 | 26,62 | 0,30% | 2.295,00 |
| 08.10.2025 | 26,89 | 26,96 | 26,25 | 26,54 | -1,26% | 1.509,00 |
| 07.10.2025 | 27,02 | 27,24 | 26,83 | 26,88 | -0,30% | 1.838,00 |
| 06.10.2025 | 27,23 | 27,41 | 26,68 | 26,96 | -0,92% | 2.648,00 |
| 03.10.2025 | 27,67 | 27,67 | 26,75 | 27,21 | -1,31% | 1.020,00 |
| 02.10.2025 | 27,50 | 27,84 | 26,97 | 27,57 | 0,95% | 1.386,00 |
| 01.10.2025 | 27,04 | 27,40 | 26,87 | 27,31 | 0,81% | 921,00 |
| 30.09.2025 | 27,01 | 27,14 | 26,35 | 27,09 | 0,15% | 979,00 |
| 29.09.2025 | 27,14 | 27,32 | 26,74 | 27,05 | 0,45% | 2.187,00 |
| 26.09.2025 | 26,86 | 27,47 | 26,82 | 26,93 | 0,26% | 2.045,00 |
| 25.09.2025 | 26,56 | 27,09 | 26,56 | 26,86 | 0,83% | 1.582,00 |
| 24.09.2025 | 26,59 | 26,76 | 26,29 | 26,64 | 0,41% | 1.476,00 |
| 23.09.2025 | 26,40 | 26,77 | 26,38 | 26,53 | 0,45% | 909,00 |
| 22.09.2025 | 26,54 | 26,54 | 26,21 | 26,41 | -0,60% | 2.944,00 |
| 19.09.2025 | 26,82 | 27,09 | 26,44 | 26,57 | -0,56% | 2.730,00 |
| 18.09.2025 | 27,28 | 27,28 | 26,59 | 26,72 | -1,04% | 1.495,00 |
| 17.09.2025 | 26,94 | 27,17 | 26,61 | 27,00 | -2,00% | 5.639,00 |
| 16.09.2025 | 27,54 | 27,62 | 27,10 | 27,55 | 0,22% | 1.721,00 |
| 15.09.2025 | 27,65 | 27,80 | 27,28 | 27,49 | 0,00% | 3.762,00 |
| 12.09.2025 | 27,72 | 27,74 | 27,26 | 27,49 | -0,79% | 538,00 |
| 11.09.2025 | 27,09 | 27,75 | 27,03 | 27,71 | 1,43% | 1.229,00 |
| 10.09.2025 | 27,80 | 27,80 | 27,21 | 27,32 | -1,44% | 427,00 |
| 09.09.2025 | 27,76 | 28,46 | 27,47 | 27,72 | -1,60% | 619,00 |
| 08.09.2025 | 27,74 | 28,17 | 27,46 | 28,17 | 2,25% | 665,00 |
| 05.09.2025 | 27,50 | 27,68 | 27,33 | 27,55 | 0,66% | 2.048,00 |
| 04.09.2025 | 27,33 | 27,56 | 27,16 | 27,37 | 0,11% | 2.785,00 |
| 03.09.2025 | 27,54 | 27,83 | 27,26 | 27,34 | -0,65% | 6.469,00 |
| 02.09.2025 | 27,89 | 27,96 | 27,38 | 27,52 | -1,61% | 3.492,00 |
| 01.09.2025 | 28,38 | 28,48 | 27,81 | 27,97 | -0,53% | 2.541,00 |
| 29.08.2025 | 28,38 | 28,38 | 27,85 | 28,12 | -0,71% | 3.388,00 |
| 28.08.2025 | 28,20 | 28,66 | 28,06 | 28,32 | 0,43% | 1.850,00 |
| 27.08.2025 | 28,93 | 29,02 | 28,02 | 28,20 | -2,22% | 2.187,00 |
| 26.08.2025 | 29,01 | 29,01 | 28,39 | 28,84 | -0,79% | 4.431,00 |
| 25.08.2025 | 29,28 | 29,28 | 28,77 | 29,07 | 0,38% | 7.315,00 |
| 22.08.2025 | 28,78 | 29,11 | 28,47 | 28,96 | 0,63% | 3.125,00 |
| 21.08.2025 | 29,01 | 29,20 | 28,34 | 28,78 | -0,48% | 4.246,00 |
| 20.08.2025 | 28,96 | 29,00 | 28,75 | 28,92 | -0,14% | 2.946,00 |
| 19.08.2025 | 28,60 | 29,08 | 28,48 | 28,96 | 1,15% | 1.636,00 |
| 18.08.2025 | 28,78 | 28,78 | 28,41 | 28,63 | -0,03% | 1.836,00 |
| 15.08.2025 | 28,41 | 29,02 | 28,34 | 28,64 | 0,92% | 817,00 |
| 14.08.2025 | 27,94 | 28,59 | 27,86 | 28,38 | 1,14% | 586,00 |
| 13.08.2025 | 27,86 | 28,12 | 27,53 | 28,06 | 0,36% | 1.072,00 |
| 12.08.2025 | 28,34 | 28,41 | 27,72 | 27,96 | -0,39% | 1.581,00 |
| 11.08.2025 | 28,66 | 28,76 | 27,94 | 28,07 | -1,92% | 2.111,00 |
| 08.08.2025 | 28,20 | 28,64 | 28,06 | 28,62 | 1,85% | 1.405,00 |
| 07.08.2025 | 28,16 | 28,42 | 27,86 | 28,10 | 0,36% | 904,00 |
| 06.08.2025 | 28,35 | 28,44 | 27,76 | 28,00 | -0,74% | 673,00 |
| 05.08.2025 | 27,64 | 28,33 | 27,48 | 28,21 | 2,66% | 922,00 |
| 04.08.2025 | 27,87 | 27,96 | 27,27 | 27,48 | -0,83% | 1.251,00 |
| 01.08.2025 | 27,43 | 28,02 | 27,24 | 27,71 | 0,62% | 1.341,00 |
| 31.07.2025 | 27,99 | 28,38 | 27,42 | 27,54 | -1,50% | 2.130,00 |
| 30.07.2025 | 28,80 | 29,75 | 27,54 | 27,96 | -2,88% | 4.145,00 |
| 29.07.2025 | 28,94 | 29,20 | 28,66 | 28,79 | -0,59% | 1.549,00 |
| 28.07.2025 | 30,32 | 30,44 | 28,84 | 28,96 | -3,69% | 4.516,00 |
| 25.07.2025 | 29,82 | 30,07 | 29,41 | 30,07 | 0,77% | 705,00 |
| 24.07.2025 | 30,45 | 30,56 | 29,80 | 29,84 | -2,04% | 6.306,00 |
| 23.07.2025 | 29,90 | 30,48 | 29,80 | 30,46 | 2,94% | 1.367,00 |
| 22.07.2025 | 29,33 | 29,61 | 29,22 | 29,59 | 0,82% | 1.232,00 |
| 21.07.2025 | 28,89 | 29,59 | 28,81 | 29,35 | 2,30% | 1.325,00 |
| 18.07.2025 | 28,80 | 28,98 | 28,58 | 28,69 | -0,07% | 3.720,00 |
| 17.07.2025 | 28,67 | 28,93 | 28,44 | 28,71 | 0,28% | 796,00 |
| 16.07.2025 | 29,00 | 29,04 | 28,26 | 28,63 | -1,28% | 2.014,00 |
| 15.07.2025 | 28,62 | 29,19 | 28,19 | 29,00 | 0,80% | 4.636,00 |
| 14.07.2025 | 29,77 | 29,97 | 28,20 | 28,77 | -4,16% | 7.724,00 |
| 11.07.2025 | 29,86 | 30,14 | 29,51 | 30,02 | 0,23% | 898,00 |
| 10.07.2025 | 29,61 | 30,17 | 29,50 | 29,95 | 0,94% | 719,00 |
| 09.07.2025 | 29,60 | 30,00 | 29,44 | 29,67 | 0,20% | 1.419,00 |
| 08.07.2025 | 29,04 | 29,70 | 28,79 | 29,61 | 2,24% | 673,00 |
| 07.07.2025 | 29,32 | 29,52 | 28,81 | 28,96 | -1,09% | 1.912,00 |
| 04.07.2025 | 29,46 | 29,58 | 29,04 | 29,28 | -1,05% | 448,00 |
| 03.07.2025 | 30,24 | 30,34 | 29,36 | 29,59 | -2,02% | 1.026,00 |
| 02.07.2025 | 29,34 | 30,26 | 29,29 | 30,20 | 3,50% | 3.569,00 |
| 01.07.2025 | 29,60 | 29,60 | 28,64 | 29,18 | -1,08% | 1.086,00 |
| 30.06.2025 | 30,00 | 30,16 | 29,33 | 29,50 | -1,63% | 1.395,00 |
| 27.06.2025 | 29,36 | 30,12 | 29,36 | 29,99 | 2,15% | 301,00 |
| 26.06.2025 | 28,82 | 29,47 | 28,72 | 29,36 | 2,09% | 1.016,00 |
| 25.06.2025 | 29,51 | 29,55 | 28,74 | 28,76 | -2,57% | 1.093,00 |
| 24.06.2025 | 29,81 | 30,01 | 29,37 | 29,52 | 0,24% | 665,00 |
| 23.06.2025 | 29,06 | 29,48 | 28,74 | 29,45 | 0,99% | 565,00 |
| 20.06.2025 | 29,59 | 29,70 | 28,91 | 29,16 | -0,68% | 371,00 |
| 19.06.2025 | 29,04 | 29,50 | 28,68 | 29,36 | 0,65% | 1.493,00 |
| 18.06.2025 | 30,46 | 30,46 | 29,05 | 29,17 | -3,67% | 2.109,00 |
| 17.06.2025 | 29,84 | 30,32 | 29,82 | 30,28 | 1,10% | 605,00 |
| 16.06.2025 | 29,59 | 30,24 | 29,52 | 29,95 | 1,63% | 2.401,00 |
| 13.06.2025 | 29,16 | 29,66 | 28,97 | 29,47 | -0,91% | 2.944,00 |
| 12.06.2025 | 29,49 | 29,82 | 29,15 | 29,74 | 0,27% | 453,00 |
| 11.06.2025 | 29,56 | 29,86 | 29,29 | 29,66 | 0,30% | 320,00 |
| 10.06.2025 | 28,83 | 29,70 | 28,72 | 29,57 | 2,74% | 1.314,00 |
| 09.06.2025 | 28,66 | 28,98 | 28,56 | 28,78 | 0,35% | 485,00 |
| 06.06.2025 | 29,48 | 29,48 | 28,57 | 28,68 | -2,12% | 1.984,00 |
| 05.06.2025 | 29,28 | 29,49 | 29,12 | 29,30 | 0,00% | 1.454,00 |
| 04.06.2025 | 28,82 | 29,46 | 28,68 | 29,30 | 1,95% | 1.246,00 |
| 03.06.2025 | 29,11 | 29,13 | 28,45 | 28,74 | -1,58% | 881,00 |
| 02.06.2025 | 28,94 | 29,20 | 28,69 | 29,20 | 1,32% | 1.301,00 |
| 30.05.2025 | 29,20 | 29,50 | 28,69 | 28,82 | -0,79% | 585,00 |
| 29.05.2025 | 29,65 | 29,73 | 28,93 | 29,05 | -2,19% | 758,00 |