24,630€
-1,60%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,98 | 25,00 | 24,92 | 24,94 | -0,36% | 70,00 |
| 29.01.2026 | 25,47 | 25,58 | 24,66 | 25,03 | -1,50% | 7.409,00 |
| 28.01.2026 | 25,50 | 25,59 | 25,05 | 25,41 | -1,36% | 2.545,00 |
| 27.01.2026 | 26,41 | 26,46 | 25,52 | 25,76 | -2,24% | 1.115,00 |
| 26.01.2026 | 26,12 | 26,45 | 26,04 | 26,35 | 1,11% | 6.552,00 |
| 23.01.2026 | 25,76 | 26,28 | 25,64 | 26,06 | 1,05% | 5.034,00 |
| 22.01.2026 | 25,62 | 26,03 | 25,31 | 25,79 | 0,94% | 8.636,00 |
| 21.01.2026 | 25,00 | 25,55 | 24,87 | 25,55 | 3,15% | 9.111,00 |
| 20.01.2026 | 25,06 | 25,20 | 24,14 | 24,77 | -3,66% | 12.257,00 |
| 19.01.2026 | 26,34 | 26,34 | 25,15 | 25,71 | -5,48% | 11.295,00 |
| 16.01.2026 | 27,68 | 27,70 | 26,82 | 27,20 | -2,05% | 18.019,00 |
| 15.01.2026 | 27,23 | 27,93 | 27,02 | 27,77 | 2,85% | 13.389,00 |
| 14.01.2026 | 26,84 | 27,19 | 26,70 | 27,00 | 0,60% | 7.285,00 |
| 13.01.2026 | 27,16 | 27,16 | 26,65 | 26,84 | -0,96% | 6.644,00 |
| 12.01.2026 | 27,14 | 27,18 | 26,86 | 27,10 | 0,15% | 6.683,00 |
| 09.01.2026 | 27,21 | 27,43 | 27,02 | 27,06 | -0,51% | 4.046,00 |
| 08.01.2026 | 26,73 | 27,26 | 26,53 | 27,20 | 0,97% | 10.653,00 |
| 07.01.2026 | 27,57 | 27,66 | 26,76 | 26,94 | -2,29% | 16.892,00 |
| 06.01.2026 | 26,96 | 27,58 | 26,70 | 27,57 | 3,03% | 13.201,00 |
| 05.01.2026 | 27,74 | 27,74 | 26,11 | 26,76 | -1,47% | 27.309,00 |
| 02.01.2026 | 27,29 | 27,38 | 27,01 | 27,16 | -0,77% | 3.025,00 |
| 30.12.2025 | 27,37 | 27,39 | 27,35 | 27,37 | 0,66% | - |
| 29.12.2025 | 26,86 | 27,60 | 26,80 | 27,19 | 1,38% | 2.639,00 |
| 23.12.2025 | 26,78 | 27,08 | 26,74 | 26,82 | -0,56% | 3.419,00 |
| 22.12.2025 | 27,10 | 27,10 | 26,53 | 26,97 | 0,22% | 2.912,00 |
| 19.12.2025 | 26,86 | 26,98 | 26,54 | 26,91 | 0,30% | 1.478,00 |
| 18.12.2025 | 26,89 | 26,89 | 26,41 | 26,83 | -1,14% | 2.534,00 |
| 17.12.2025 | 27,09 | 27,16 | 27,09 | 27,14 | 0,41% | - |
| 16.12.2025 | 26,99 | 27,41 | 26,83 | 27,03 | 0,52% | 1.931,00 |
| 15.12.2025 | 27,09 | 27,32 | 26,83 | 26,89 | -1,07% | 1.250,00 |
| 12.12.2025 | 27,06 | 27,47 | 26,89 | 27,18 | 0,78% | 498,00 |
| 11.12.2025 | 26,20 | 27,07 | 25,95 | 26,97 | 2,43% | 4.047,00 |
| 10.12.2025 | 26,92 | 26,98 | 26,15 | 26,33 | -1,68% | 1.083,00 |
| 09.12.2025 | 27,00 | 27,14 | 26,41 | 26,78 | -0,45% | 3.388,00 |
| 08.12.2025 | 27,38 | 27,38 | 26,82 | 26,90 | -1,21% | 1.208,00 |
| 05.12.2025 | 27,71 | 27,75 | 26,90 | 27,23 | -1,59% | 1.340,00 |
| 04.12.2025 | 28,30 | 28,34 | 27,40 | 27,67 | -1,91% | 2.119,00 |
| 03.12.2025 | 28,07 | 28,50 | 27,89 | 28,21 | -0,25% | 934,00 |
| 02.12.2025 | 28,03 | 28,43 | 27,80 | 28,28 | 0,82% | 2.949,00 |
| 01.12.2025 | 27,39 | 28,21 | 27,29 | 28,05 | 1,85% | 1.041,00 |
| 28.11.2025 | 27,96 | 27,99 | 27,21 | 27,54 | -1,54% | 832,00 |
| 27.11.2025 | 27,75 | 28,00 | 27,57 | 27,97 | 0,50% | 791,00 |
| 26.11.2025 | 28,55 | 28,61 | 27,62 | 27,83 | -2,59% | 1.778,00 |
| 25.11.2025 | 27,99 | 28,78 | 27,96 | 28,57 | 2,15% | 1.677,00 |
| 24.11.2025 | 27,34 | 28,08 | 27,32 | 27,97 | 0,61% | 2.679,00 |
| 21.11.2025 | 27,05 | 27,92 | 26,96 | 27,80 | 2,62% | 262,00 |
| 20.11.2025 | 27,80 | 27,83 | 27,00 | 27,09 | -1,49% | 861,00 |
| 19.11.2025 | 26,88 | 27,67 | 26,86 | 27,50 | 1,89% | 580,00 |
| 18.11.2025 | 27,05 | 27,34 | 26,81 | 26,99 | -0,77% | 312,00 |
| 17.11.2025 | 27,52 | 27,73 | 27,15 | 27,20 | -1,16% | 700,00 |
| 14.11.2025 | 27,77 | 28,00 | 27,33 | 27,52 | -0,72% | 3.904,00 |
| 13.11.2025 | 28,06 | 28,28 | 27,62 | 27,72 | 1,65% | 13.336,00 |
| 12.11.2025 | 26,98 | 27,32 | 26,62 | 27,27 | 0,89% | 1.178,00 |
| 11.11.2025 | 26,95 | 27,27 | 25,80 | 27,03 | 0,04% | 1.784,00 |
| 10.11.2025 | 26,71 | 27,16 | 26,32 | 27,02 | 1,24% | 3.540,00 |
| 07.11.2025 | 25,16 | 26,86 | 24,78 | 26,69 | 5,54% | 13.881,00 |
| 06.11.2025 | 26,80 | 27,14 | 24,42 | 25,29 | -1,82% | 9.258,00 |
| 05.11.2025 | 25,71 | 25,91 | 25,61 | 25,76 | 0,39% | 1.320,00 |
| 04.11.2025 | 25,61 | 25,94 | 25,48 | 25,66 | -1,00% | 6.570,00 |
| 03.11.2025 | 26,74 | 26,82 | 25,65 | 25,92 | -2,74% | 5.784,00 |
| 31.10.2025 | 26,53 | 26,76 | 26,41 | 26,65 | -1,48% | 2.636,00 |
| 30.10.2025 | 26,98 | 27,07 | 26,94 | 27,05 | 1,01% | 299,00 |
| 29.10.2025 | 27,10 | 27,12 | 26,65 | 26,78 | -0,30% | 4.995,00 |
| 28.10.2025 | 27,30 | 27,30 | 26,42 | 26,86 | -4,68% | 8.809,00 |
| 27.10.2025 | 28,87 | 28,94 | 28,14 | 28,18 | -1,54% | 2.573,00 |
| 24.10.2025 | 28,21 | 28,72 | 28,21 | 28,62 | 1,60% | 908,00 |
| 23.10.2025 | 27,94 | 28,27 | 27,71 | 28,17 | 1,19% | 2.016,00 |
| 22.10.2025 | 28,00 | 28,05 | 27,49 | 27,84 | -0,50% | 1.199,00 |
| 21.10.2025 | 28,08 | 28,16 | 27,82 | 27,98 | -0,71% | 834,00 |
| 20.10.2025 | 28,12 | 28,22 | 27,53 | 28,18 | 1,08% | 2.306,00 |
| 17.10.2025 | 27,99 | 28,22 | 27,53 | 27,88 | -1,41% | 4.272,00 |
| 16.10.2025 | 28,20 | 28,32 | 27,38 | 28,28 | 0,75% | 2.583,00 |
| 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 |