30,295€
0,88%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 29,93 | 30,56 | 29,71 | 30,30 | 0,90% | 1.263,00 |
| 14.01.2025 | 29,62 | 30,04 | 29,38 | 30,03 | 1,57% | 750,00 |
| 13.01.2025 | 29,75 | 30,06 | 29,20 | 29,57 | -1,09% | 1.790,00 |
| 10.01.2025 | 30,67 | 30,67 | 29,82 | 29,89 | -1,92% | 1.460,00 |
| 09.01.2025 | 30,25 | 30,89 | 29,82 | 30,48 | 0,56% | 904,00 |
| 08.01.2025 | 30,10 | 30,56 | 29,96 | 30,31 | 0,83% | 247,00 |
| 07.01.2025 | 31,11 | 31,35 | 30,00 | 30,06 | -3,45% | 4.095,00 |
| 06.01.2025 | 31,45 | 31,65 | 30,77 | 31,13 | -0,08% | 1.901,00 |
| 03.01.2025 | 30,87 | 31,28 | 30,84 | 31,16 | 1,15% | 2.031,00 |
| 02.01.2025 | 31,05 | 32,09 | 30,70 | 30,80 | 0,26% | 4.900,00 |
| 30.12.2024 | 30,74 | 30,92 | 30,69 | 30,72 | 0,03% | 920,00 |
| 27.12.2024 | 30,66 | 30,94 | 30,50 | 30,71 | 0,21% | 1.928,00 |
| 23.12.2024 | 30,75 | 30,85 | 29,87 | 30,65 | 0,25% | 1.508,00 |
| 20.12.2024 | 30,67 | 30,79 | 30,42 | 30,57 | -0,78% | 397,00 |
| 19.12.2024 | 30,78 | 31,24 | 30,57 | 30,81 | -0,05% | 602,00 |
| 18.12.2024 | 31,31 | 31,69 | 30,77 | 30,83 | -1,42% | 1.390,00 |
| 17.12.2024 | 31,56 | 31,79 | 31,25 | 31,27 | -1,01% | 1.916,00 |
| 16.12.2024 | 31,47 | 32,18 | 31,10 | 31,59 | 0,25% | 408,00 |
| 13.12.2024 | 32,02 | 32,11 | 31,44 | 31,51 | -1,64% | 1.413,00 |
| 12.12.2024 | 32,35 | 32,78 | 32,03 | 32,04 | -1,08% | 159,00 |
| 11.12.2024 | 32,02 | 32,44 | 31,75 | 32,39 | 1,20% | 420,00 |
| 10.12.2024 | 32,52 | 32,70 | 31,90 | 32,00 | -1,83% | 396,00 |
| 09.12.2024 | 31,80 | 32,83 | 31,60 | 32,60 | 2,37% | 695,00 |
| 06.12.2024 | 31,96 | 32,07 | 31,37 | 31,84 | -0,96% | 1.164,00 |
| 05.12.2024 | 31,69 | 32,15 | 31,50 | 32,15 | 2,62% | 655,00 |
| 04.12.2024 | 30,87 | 31,56 | 30,87 | 31,33 | 1,29% | 828,00 |
| 03.12.2024 | 32,17 | 32,17 | 30,93 | 30,93 | -3,37% | 507,00 |
| 02.12.2024 | 32,58 | 32,77 | 31,76 | 32,01 | -2,50% | 2.723,00 |
| 29.11.2024 | 32,23 | 32,87 | 32,23 | 32,83 | 0,89% | 2.067,00 |
| 28.11.2024 | 32,60 | 32,60 | 32,07 | 32,54 | 0,37% | 296,00 |
| 27.11.2024 | 30,83 | 32,96 | 30,72 | 32,42 | 5,33% | 1.028,00 |
| 26.11.2024 | 30,36 | 31,00 | 30,19 | 30,78 | 0,39% | 4.548,00 |
| 25.11.2024 | 31,71 | 31,75 | 30,40 | 30,66 | -2,97% | 2.450,00 |
| 22.11.2024 | 31,22 | 31,60 | 30,95 | 31,60 | 1,94% | 905,00 |
| 21.11.2024 | 30,92 | 31,23 | 30,46 | 31,00 | -0,16% | 1.713,00 |
| 20.11.2024 | 32,37 | 32,37 | 30,94 | 31,05 | -2,76% | 1.511,00 |
| 19.11.2024 | 32,28 | 32,28 | 31,07 | 31,93 | -0,81% | 1.675,00 |
| 18.11.2024 | 32,20 | 32,63 | 32,01 | 32,19 | -0,19% | 1.406,00 |
| 15.11.2024 | 31,49 | 32,55 | 31,49 | 32,25 | 2,64% | 1.267,00 |
| 14.11.2024 | 31,32 | 31,84 | 31,31 | 31,42 | -1,07% | 2.027,00 |
| 13.11.2024 | 31,43 | 32,05 | 31,43 | 31,76 | -0,38% | 340,00 |
| 12.11.2024 | 32,78 | 32,97 | 31,86 | 31,88 | -3,69% | 2.261,00 |
| 11.11.2024 | 33,72 | 34,30 | 32,86 | 33,10 | -1,52% | 1.646,00 |
| 08.11.2024 | 33,86 | 33,94 | 33,32 | 33,61 | -0,36% | 1.870,00 |
| 07.11.2024 | 34,98 | 34,98 | 33,61 | 33,73 | -3,44% | 1.320,00 |
| 06.11.2024 | 38,39 | 38,78 | 34,50 | 34,93 | -7,00% | 6.698,00 |
| 05.11.2024 | 37,75 | 37,98 | 37,37 | 37,56 | -0,40% | 517,00 |
| 04.11.2024 | 37,42 | 37,84 | 37,06 | 37,71 | 1,15% | 611,00 |
| 01.11.2024 | 37,08 | 37,40 | 36,83 | 37,28 | 0,43% | 447,00 |
| 31.10.2024 | 37,01 | 37,21 | 36,41 | 37,12 | -0,19% | 11.446,00 |
| 30.10.2024 | 37,93 | 37,94 | 37,02 | 37,19 | -2,87% | 1.091,00 |
| 29.10.2024 | 37,82 | 38,89 | 37,82 | 38,29 | 1,16% | 894,00 |
| 28.10.2024 | 38,81 | 38,91 | 37,79 | 37,85 | -1,56% | 3.357,00 |
| 25.10.2024 | 38,77 | 39,00 | 38,16 | 38,45 | -0,65% | 1.151,00 |
| 24.10.2024 | 38,79 | 39,15 | 38,61 | 38,70 | -0,49% | 839,00 |
| 23.10.2024 | 39,10 | 39,10 | 37,86 | 38,89 | -0,59% | 1.524,00 |
| 22.10.2024 | 38,94 | 39,12 | 38,60 | 39,12 | -0,41% | 842,00 |
| 21.10.2024 | 39,15 | 39,30 | 38,70 | 39,28 | 0,26% | 1.052,00 |
| 18.10.2024 | 38,43 | 39,19 | 38,41 | 39,18 | 1,74% | 1.450,00 |
| 17.10.2024 | 39,84 | 39,88 | 37,98 | 38,51 | -2,58% | 3.252,00 |
| 16.10.2024 | 38,54 | 39,53 | 38,46 | 39,53 | 2,60% | 808,00 |
| 15.10.2024 | 38,29 | 38,67 | 37,94 | 38,53 | 0,63% | 2.686,00 |
| 14.10.2024 | 37,50 | 38,29 | 37,16 | 38,29 | 1,89% | 7.916,00 |
| 11.10.2024 | 36,68 | 37,58 | 36,68 | 37,58 | 1,18% | 1.649,00 |
| 10.10.2024 | 36,84 | 37,17 | 36,58 | 37,14 | 2,00% | 811,00 |
| 09.10.2024 | 36,10 | 36,64 | 35,53 | 36,41 | 0,75% | 2.376,00 |
| 08.10.2024 | 36,46 | 36,46 | 35,94 | 36,14 | -2,03% | 369,00 |
| 07.10.2024 | 37,52 | 37,52 | 36,47 | 36,89 | -1,07% | 778,00 |
| 04.10.2024 | 36,19 | 37,61 | 36,19 | 37,29 | 3,21% | 2.339,00 |
| 03.10.2024 | 36,37 | 36,58 | 36,12 | 36,13 | -1,42% | 818,00 |
| 02.10.2024 | 36,03 | 36,65 | 35,97 | 36,65 | 1,98% | 2.237,00 |
| 01.10.2024 | 35,71 | 36,92 | 35,34 | 35,94 | 0,76% | 4.920,00 |
| 30.09.2024 | 34,75 | 35,70 | 34,33 | 35,67 | 2,74% | 3.952,00 |
| 27.09.2024 | 34,26 | 34,89 | 34,26 | 34,72 | 1,19% | 182,00 |
| 26.09.2024 | 34,04 | 34,31 | 33,71 | 34,31 | 1,78% | 1.493,00 |
| 25.09.2024 | 34,33 | 34,37 | 33,43 | 33,71 | -1,32% | 773,00 |
| 24.09.2024 | 34,70 | 35,12 | 34,16 | 34,16 | -0,99% | 1.634,00 |
| 23.09.2024 | 34,67 | 34,70 | 34,37 | 34,50 | 0,55% | 1.828,00 |
| 20.09.2024 | 34,96 | 34,99 | 33,89 | 34,31 | -1,29% | 1.589,00 |
| 19.09.2024 | 33,99 | 34,96 | 33,62 | 34,76 | 3,02% | 2.105,00 |
| 18.09.2024 | 32,99 | 34,07 | 32,55 | 33,74 | 3,88% | 1.338,00 |
| 17.09.2024 | 31,50 | 32,88 | 31,50 | 32,48 | 3,37% | 1.049,00 |
| 16.09.2024 | 31,33 | 31,49 | 31,15 | 31,42 | -0,16% | 1.130,00 |
| 13.09.2024 | 31,00 | 31,63 | 31,00 | 31,47 | 2,01% | 713,00 |
| 12.09.2024 | 31,50 | 31,52 | 30,62 | 30,85 | -1,66% | 1.890,00 |
| 11.09.2024 | 30,76 | 31,84 | 30,75 | 31,37 | 1,69% | 1.161,00 |
| 10.09.2024 | 31,36 | 32,00 | 30,77 | 30,85 | -2,62% | 2.439,00 |
| 09.09.2024 | 31,48 | 31,68 | 31,25 | 31,68 | 1,67% | 2.638,00 |
| 06.09.2024 | 31,36 | 31,75 | 31,10 | 31,16 | -1,49% | 1.607,00 |
| 05.09.2024 | 31,83 | 32,11 | 31,37 | 31,63 | 0,16% | 1.098,00 |
| 04.09.2024 | 31,55 | 31,77 | 31,33 | 31,58 | -0,57% | 4.489,00 |
| 03.09.2024 | 32,40 | 32,53 | 31,50 | 31,76 | -1,98% | 4.498,00 |
| 02.09.2024 | 31,99 | 32,50 | 31,51 | 32,40 | 1,95% | 6.781,00 |
| 30.08.2024 | 31,33 | 31,86 | 31,08 | 31,78 | 1,99% | 3.868,00 |
| 29.08.2024 | 31,00 | 31,29 | 30,99 | 31,16 | 0,52% | 3.459,00 |
| 28.08.2024 | 31,29 | 31,35 | 30,54 | 31,00 | -1,49% | 1.636,00 |
| 27.08.2024 | 30,82 | 31,72 | 30,82 | 31,47 | 1,91% | 811,00 |
| 26.08.2024 | 31,09 | 31,33 | 30,88 | 30,88 | -1,47% | 531,00 |
| 23.08.2024 | 31,06 | 31,40 | 31,06 | 31,34 | 1,00% | 137,00 |
| 22.08.2024 | 31,08 | 31,35 | 31,03 | 31,03 | 0,29% | 3.732,00 |