31,535€
1,66%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,01 | 31,72 | 30,86 | 31,54 | 1,66% | 828,00 |
| 03.12.2024 | 32,17 | 32,33 | 30,77 | 31,02 | -3,18% | 507,00 |
| 02.12.2024 | 32,47 | 32,88 | 31,72 | 32,04 | -1,91% | 2.723,00 |
| 29.11.2024 | 32,35 | 32,88 | 32,23 | 32,67 | 0,68% | 2.067,00 |
| 28.11.2024 | 32,47 | 32,60 | 31,98 | 32,45 | 0,31% | 296,00 |
| 27.11.2024 | 30,79 | 33,05 | 30,70 | 32,35 | 5,19% | 1.028,00 |
| 26.11.2024 | 30,48 | 31,13 | 30,17 | 30,75 | 0,41% | 4.548,00 |
| 25.11.2024 | 31,61 | 31,75 | 30,29 | 30,63 | -2,75% | 2.450,00 |
| 22.11.2024 | 31,08 | 31,60 | 30,77 | 31,49 | 1,16% | 905,00 |
| 21.11.2024 | 31,04 | 31,23 | 30,40 | 31,13 | 0,32% | 1.713,00 |
| 20.11.2024 | 32,26 | 32,37 | 30,90 | 31,03 | -3,24% | 1.511,00 |
| 19.11.2024 | 32,17 | 32,63 | 31,07 | 32,07 | -0,03% | 1.675,00 |
| 18.11.2024 | 32,20 | 32,75 | 32,01 | 32,08 | -0,51% | 1.406,00 |
| 15.11.2024 | 31,38 | 32,55 | 31,31 | 32,25 | 2,46% | 1.267,00 |
| 14.11.2024 | 31,32 | 31,91 | 31,25 | 31,47 | -0,35% | 2.027,00 |
| 13.11.2024 | 31,53 | 32,11 | 31,37 | 31,58 | -0,52% | 340,00 |
| 12.11.2024 | 32,65 | 33,03 | 31,58 | 31,75 | -3,63% | 2.261,00 |
| 11.11.2024 | 33,91 | 34,33 | 32,86 | 32,94 | -2,65% | 1.646,00 |
| 08.11.2024 | 33,73 | 33,94 | 33,32 | 33,84 | 0,09% | 1.870,00 |
| 07.11.2024 | 34,98 | 34,98 | 33,61 | 33,81 | -3,07% | 1.320,00 |
| 06.11.2024 | 38,39 | 38,97 | 34,47 | 34,88 | -6,50% | 6.698,00 |
| 05.11.2024 | 37,61 | 38,03 | 37,30 | 37,30 | -0,52% | 517,00 |
| 04.11.2024 | 37,26 | 37,84 | 37,03 | 37,50 | 1,00% | 611,00 |
| 01.11.2024 | 36,94 | 37,43 | 36,83 | 37,13 | 0,38% | 447,00 |
| 31.10.2024 | 37,04 | 37,31 | 36,39 | 36,99 | -0,24% | 11.446,00 |
| 30.10.2024 | 38,20 | 38,21 | 37,02 | 37,08 | -3,02% | 1.091,00 |
| 29.10.2024 | 37,92 | 38,89 | 37,82 | 38,23 | 0,92% | 894,00 |
| 28.10.2024 | 38,81 | 38,91 | 37,79 | 37,88 | -1,46% | 3.357,00 |
| 25.10.2024 | 38,77 | 39,00 | 38,16 | 38,44 | -0,54% | 1.151,00 |
| 24.10.2024 | 38,82 | 39,15 | 38,36 | 38,65 | -0,26% | 839,00 |
| 23.10.2024 | 38,95 | 39,10 | 37,78 | 38,75 | -0,36% | 1.524,00 |
| 22.10.2024 | 39,09 | 39,37 | 38,60 | 38,89 | -0,71% | 842,00 |
| 21.10.2024 | 39,15 | 39,30 | 38,43 | 39,17 | 0,20% | 1.052,00 |
| 18.10.2024 | 38,68 | 39,39 | 37,95 | 39,09 | 1,11% | 1.450,00 |
| 17.10.2024 | 39,70 | 39,88 | 37,96 | 38,66 | -2,25% | 3.252,00 |
| 16.10.2024 | 38,48 | 39,55 | 38,43 | 39,55 | 2,70% | 808,00 |
| 15.10.2024 | 38,29 | 38,74 | 37,77 | 38,51 | 0,93% | 2.686,00 |
| 14.10.2024 | 37,40 | 38,29 | 37,06 | 38,16 | 1,84% | 7.916,00 |
| 11.10.2024 | 37,11 | 37,58 | 36,56 | 37,47 | 0,93% | 1.649,00 |
| 10.10.2024 | 36,38 | 37,19 | 36,35 | 37,12 | 1,50% | 811,00 |
| 09.10.2024 | 35,98 | 36,67 | 35,38 | 36,57 | 1,53% | 2.376,00 |
| 08.10.2024 | 36,58 | 36,65 | 35,67 | 36,02 | -2,15% | 369,00 |
| 07.10.2024 | 37,39 | 37,52 | 36,47 | 36,81 | -1,46% | 778,00 |
| 04.10.2024 | 36,33 | 37,76 | 36,19 | 37,36 | 2,93% | 2.339,00 |
| 03.10.2024 | 36,33 | 36,64 | 36,12 | 36,29 | -0,60% | 818,00 |
| 02.10.2024 | 35,75 | 36,82 | 35,46 | 36,51 | 2,17% | 2.237,00 |
| 01.10.2024 | 35,60 | 36,92 | 35,17 | 35,74 | 0,37% | 4.920,00 |
| 30.09.2024 | 34,75 | 35,70 | 34,09 | 35,61 | 3,17% | 3.952,00 |
| 27.09.2024 | 34,17 | 35,03 | 34,12 | 34,51 | 0,88% | 182,00 |
| 26.09.2024 | 33,89 | 34,31 | 33,64 | 34,21 | 2,03% | 1.493,00 |
| 25.09.2024 | 34,08 | 34,85 | 33,43 | 33,53 | -2,12% | 773,00 |
| 24.09.2024 | 34,60 | 35,14 | 34,16 | 34,26 | -0,52% | 1.634,00 |
| 23.09.2024 | 34,67 | 34,70 | 34,22 | 34,44 | 0,41% | 1.828,00 |
| 20.09.2024 | 34,96 | 34,99 | 33,89 | 34,30 | -0,78% | 1.589,00 |
| 19.09.2024 | 33,81 | 34,99 | 33,62 | 34,57 | 2,98% | 2.105,00 |
| 18.09.2024 | 32,80 | 34,09 | 32,41 | 33,57 | 2,98% | 1.338,00 |
| 17.09.2024 | 31,45 | 32,88 | 31,41 | 32,60 | 3,76% | 1.049,00 |
| 16.09.2024 | 31,33 | 31,56 | 31,11 | 31,42 | 0,14% | 1.130,00 |
| 13.09.2024 | 30,73 | 31,63 | 30,66 | 31,37 | 2,05% | 713,00 |
| 12.09.2024 | 31,35 | 31,59 | 30,53 | 30,74 | -1,99% | 1.890,00 |
| 11.09.2024 | 30,67 | 32,08 | 30,66 | 31,37 | 1,98% | 1.161,00 |
| 10.09.2024 | 31,51 | 32,07 | 30,76 | 30,76 | -2,70% | 2.406,00 |
| 09.09.2024 | 31,36 | 31,74 | 31,25 | 31,61 | 1,51% | 2.638,00 |
| 06.09.2024 | 31,56 | 31,83 | 30,96 | 31,14 | -1,39% | 1.607,00 |
| 05.09.2024 | 31,72 | 32,34 | 31,37 | 31,58 | -0,60% | 1.098,00 |
| 04.09.2024 | 31,44 | 31,77 | 31,33 | 31,77 | 0,44% | 4.489,00 |
| 03.09.2024 | 32,40 | 32,53 | 31,45 | 31,63 | -2,38% | 4.498,00 |
| 02.09.2024 | 31,89 | 32,52 | 31,51 | 32,40 | 2,16% | 6.781,00 |
| 30.08.2024 | 31,22 | 31,86 | 31,07 | 31,72 | 2,13% | 3.868,00 |
| 29.08.2024 | 30,97 | 31,29 | 30,91 | 31,06 | 0,24% | 3.459,00 |
| 28.08.2024 | 31,42 | 31,53 | 30,53 | 30,98 | -1,24% | 1.636,00 |
| 27.08.2024 | 30,94 | 31,72 | 30,82 | 31,37 | 1,55% | 811,00 |
| 26.08.2024 | 31,20 | 31,49 | 30,83 | 30,89 | -1,15% | 531,00 |
| 23.08.2024 | 31,21 | 31,55 | 31,06 | 31,25 | 0,55% | 137,00 |
| 22.08.2024 | 31,08 | 31,36 | 30,77 | 31,08 | 0,27% | 3.732,00 |
| 21.08.2024 | 30,54 | 31,02 | 30,43 | 31,00 | 1,69% | 400,00 |
| 20.08.2024 | 31,06 | 31,25 | 30,42 | 30,48 | -1,80% | 3.691,00 |
| 19.08.2024 | 30,99 | 31,31 | 30,66 | 31,04 | 0,52% | 893,00 |
| 16.08.2024 | 31,11 | 31,23 | 30,72 | 30,88 | -0,27% | 613,00 |
| 15.08.2024 | 30,72 | 31,10 | 30,45 | 30,97 | 1,06% | 338,00 |
| 14.08.2024 | 30,71 | 30,82 | 30,07 | 30,64 | -0,21% | 469,00 |
| 13.08.2024 | 30,67 | 31,07 | 30,36 | 30,71 | 0,49% | 225,00 |
| 12.08.2024 | 31,18 | 31,71 | 30,54 | 30,56 | -1,66% | 1.485,00 |
| 09.08.2024 | 30,84 | 31,54 | 30,81 | 31,07 | 0,66% | 326,00 |
| 08.08.2024 | 30,76 | 31,01 | 30,38 | 30,87 | 0,77% | 517,00 |
| 07.08.2024 | 30,70 | 31,28 | 30,40 | 30,63 | 0,61% | 1.602,00 |
| 06.08.2024 | 29,86 | 31,04 | 29,81 | 30,45 | 2,51% | 1.589,00 |
| 05.08.2024 | 30,04 | 30,49 | 29,20 | 29,70 | -3,70% | 3.641,00 |
| 02.08.2024 | 30,92 | 31,76 | 30,74 | 30,84 | -0,84% | 1.868,00 |
| 01.08.2024 | 32,67 | 32,67 | 31,00 | 31,10 | -4,51% | 3.131,00 |
| 31.07.2024 | 33,55 | 34,10 | 32,20 | 32,57 | -2,00% | 1.360,00 |
| 30.07.2024 | 33,27 | 33,74 | 32,78 | 33,24 | -0,11% | 562,00 |
| 29.07.2024 | 33,42 | 33,56 | 33,03 | 33,27 | -0,21% | 612,00 |
| 26.07.2024 | 33,85 | 33,98 | 32,65 | 33,34 | -1,07% | 1.582,00 |
| 25.07.2024 | 33,27 | 33,90 | 32,45 | 33,70 | 1,13% | 1.451,00 |
| 24.07.2024 | 33,72 | 33,98 | 33,30 | 33,33 | -1,55% | 215,00 |
| 23.07.2024 | 34,24 | 34,28 | 33,49 | 33,85 | -1,28% | 996,00 |
| 22.07.2024 | 34,13 | 34,45 | 33,73 | 34,29 | 0,73% | 125,00 |
| 19.07.2024 | 34,75 | 34,87 | 33,53 | 34,04 | -1,69% | 120,00 |
| 18.07.2024 | 33,97 | 34,92 | 33,81 | 34,63 | 2,26% | 775,00 |