28,650€
0,95%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 29,79 | 29,88 | 29,29 | 29,70 | 0,10% | 733,00 |
| 27.05.2025 | 28,92 | 29,71 | 28,82 | 29,67 | 2,52% | 492,00 |
| 26.05.2025 | 28,80 | 29,21 | 28,66 | 28,94 | 1,47% | 2.030,00 |
| 23.05.2025 | 28,86 | 28,99 | 28,06 | 28,52 | -1,14% | 1.793,00 |
| 22.05.2025 | 28,74 | 29,27 | 28,60 | 28,85 | 0,56% | 1.135,00 |
| 21.05.2025 | 28,94 | 29,15 | 28,20 | 28,69 | -0,69% | 3.431,00 |
| 20.05.2025 | 29,16 | 29,36 | 28,47 | 28,89 | -1,50% | 2.136,00 |
| 19.05.2025 | 28,82 | 29,44 | 28,82 | 29,33 | -3,27% | 4.089,00 |
| 16.05.2025 | 30,42 | 30,68 | 29,81 | 30,32 | -0,36% | 2.942,00 |
| 15.05.2025 | 30,13 | 30,52 | 29,82 | 30,43 | 0,63% | 2.606,00 |
| 14.05.2025 | 31,00 | 31,16 | 30,10 | 30,24 | -2,04% | 2.762,00 |
| 13.05.2025 | 31,48 | 31,58 | 30,24 | 30,87 | -1,75% | 3.329,00 |
| 12.05.2025 | 30,53 | 31,84 | 30,38 | 31,42 | 4,42% | 2.293,00 |
| 09.05.2025 | 30,33 | 30,72 | 29,72 | 30,09 | -0,53% | 3.306,00 |
| 08.05.2025 | 31,50 | 31,50 | 28,77 | 30,25 | -11,00% | 6.501,00 |
| 07.05.2025 | 33,69 | 34,29 | 33,67 | 33,99 | 1,19% | 296,00 |
| 06.05.2025 | 34,16 | 34,43 | 33,56 | 33,59 | -1,87% | 123,00 |
| 05.05.2025 | 33,89 | 34,50 | 33,80 | 34,23 | 0,62% | 825,00 |
| 02.05.2025 | 33,54 | 34,39 | 33,42 | 34,02 | 1,40% | 552,00 |
| 30.04.2025 | 33,71 | 33,84 | 32,96 | 33,55 | -0,80% | 483,00 |
| 29.04.2025 | 33,42 | 33,96 | 33,40 | 33,82 | 1,08% | 1.599,00 |
| 28.04.2025 | 33,06 | 33,78 | 32,82 | 33,46 | 1,00% | 370,00 |
| 25.04.2025 | 32,92 | 33,18 | 32,67 | 33,13 | 0,73% | 1.025,00 |
| 24.04.2025 | 32,12 | 32,94 | 31,68 | 32,89 | 2,21% | 1.127,00 |
| 23.04.2025 | 32,38 | 32,54 | 31,78 | 32,18 | 0,34% | 1.762,00 |
| 22.04.2025 | 31,51 | 32,16 | 31,37 | 32,07 | 2,17% | 511,00 |
| 17.04.2025 | 31,52 | 31,66 | 31,01 | 31,39 | 0,58% | 282,00 |
| 16.04.2025 | 31,38 | 31,58 | 30,82 | 31,21 | -2,41% | 2.530,00 |
| 15.04.2025 | 30,50 | 32,05 | 30,48 | 31,98 | 4,68% | 798,00 |
| 14.04.2025 | 30,76 | 30,90 | 30,10 | 30,55 | -0,33% | 508,00 |
| 11.04.2025 | 30,12 | 30,74 | 29,04 | 30,65 | 2,44% | 1.746,00 |
| 10.04.2025 | 31,89 | 32,12 | 29,14 | 29,92 | -6,88% | 1.185,00 |
| 09.04.2025 | 29,30 | 32,41 | 29,04 | 32,13 | 8,95% | 944,00 |
| 08.04.2025 | 30,82 | 31,24 | 29,07 | 29,49 | -2,12% | 3.067,00 |
| 07.04.2025 | 29,33 | 30,52 | 28,19 | 30,13 | -0,12% | 3.924,00 |
| 04.04.2025 | 31,24 | 31,32 | 29,30 | 30,17 | -3,50% | 3.236,00 |
| 03.04.2025 | 31,83 | 32,04 | 30,79 | 31,26 | -3,23% | - |
| 02.04.2025 | 33,17 | 33,28 | 32,10 | 32,31 | -2,68% | 674,00 |
| 01.04.2025 | 32,94 | 33,37 | 32,76 | 33,20 | 0,58% | 207,00 |
| 31.03.2025 | 33,28 | 33,38 | 32,37 | 33,01 | -1,27% | 1.771,00 |
| 28.03.2025 | 33,78 | 34,11 | 33,31 | 33,43 | -1,53% | 1.361,00 |
| 27.03.2025 | 34,38 | 34,53 | 33,42 | 33,95 | -1,49% | 2.831,00 |
| 26.03.2025 | 34,46 | 34,65 | 33,82 | 34,47 | -0,13% | 248,00 |