30,310€
-0,39%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 33,49 | 34,53 | 33,36 | 34,51 | 2,69% | 601,00 |
| 24.03.2025 | 34,35 | 34,66 | 33,45 | 33,61 | -1,48% | 3.774,00 |
| 21.03.2025 | 33,97 | 34,17 | 33,12 | 34,11 | 0,41% | 1.528,00 |
| 20.03.2025 | 34,44 | 34,73 | 33,32 | 33,97 | -1,62% | 1.968,00 |
| 19.03.2025 | 36,01 | 36,14 | 34,24 | 34,53 | -4,52% | - |
| 18.03.2025 | 35,82 | 36,30 | 35,24 | 36,17 | 1,17% | 1.636,00 |
| 17.03.2025 | 34,64 | 35,86 | 34,51 | 35,75 | 2,82% | 780,00 |
| 14.03.2025 | 34,12 | 34,83 | 33,67 | 34,77 | 2,55% | 4.733,00 |
| 13.03.2025 | 34,01 | 34,07 | 33,02 | 33,90 | -0,47% | 299,00 |
| 12.03.2025 | 34,45 | 34,73 | 33,83 | 34,06 | -0,97% | 1.461,00 |
| 11.03.2025 | 35,91 | 35,99 | 33,96 | 34,40 | -3,96% | 974,00 |
| 10.03.2025 | 35,02 | 35,94 | 34,13 | 35,82 | 1,65% | 1.784,00 |
| 07.03.2025 | 32,39 | 35,33 | 32,39 | 35,24 | 8,50% | 3.152,00 |
| 06.03.2025 | 33,00 | 33,80 | 29,74 | 32,48 | 0,53% | 1.431,00 |
| 05.03.2025 | 31,23 | 32,74 | 30,95 | 32,31 | 4,14% | 1.952,00 |
| 04.03.2025 | 31,09 | 31,33 | 30,14 | 31,02 | -0,16% | 1.187,00 |
| 03.03.2025 | 31,64 | 32,11 | 30,89 | 31,07 | -1,32% | 652,00 |
| 28.02.2025 | 31,19 | 31,64 | 31,04 | 31,49 | 0,69% | 2.102,00 |
| 27.02.2025 | 32,04 | 32,25 | 31,26 | 31,27 | -2,02% | 363,00 |
| 26.02.2025 | 31,07 | 32,28 | 30,99 | 31,92 | 3,22% | 567,00 |
| 25.02.2025 | 31,37 | 31,48 | 30,73 | 30,92 | -1,28% | 1.082,00 |
| 24.02.2025 | 31,58 | 31,74 | 31,20 | 31,32 | 0,22% | 1.279,00 |
| 21.02.2025 | 31,53 | 31,91 | 31,11 | 31,25 | -0,79% | 337,00 |
| 20.02.2025 | 32,03 | 32,19 | 31,30 | 31,50 | -1,47% | 1.992,00 |
| 19.02.2025 | 32,92 | 33,08 | 31,65 | 31,97 | -2,96% | 208,00 |
| 18.02.2025 | 32,54 | 33,11 | 32,39 | 32,95 | 1,10% | 1.054,00 |
| 17.02.2025 | 32,21 | 32,81 | 32,13 | 32,59 | 0,56% | 2.254,00 |
| 14.02.2025 | 31,56 | 32,84 | 31,56 | 32,41 | 2,42% | 1.120,00 |
| 13.02.2025 | 31,61 | 32,16 | 31,44 | 31,64 | 0,25% | 639,00 |
| 12.02.2025 | 30,88 | 31,62 | 30,64 | 31,56 | 2,58% | 2.280,00 |
| 11.02.2025 | 30,23 | 30,84 | 30,08 | 30,77 | 1,65% | 1.366,00 |
| 10.02.2025 | 30,58 | 30,92 | 30,13 | 30,27 | -0,66% | 460,00 |
| 07.02.2025 | 30,49 | 31,45 | 30,38 | 30,47 | 0,10% | 6.921,00 |
| 06.02.2025 | 29,04 | 30,57 | 28,68 | 30,44 | 4,95% | 1.457,00 |
| 05.02.2025 | 29,43 | 29,43 | 28,07 | 29,00 | -1,66% | 883,00 |
| 04.02.2025 | 29,03 | 29,49 | 28,73 | 29,49 | 1,87% | 412,00 |
| 03.02.2025 | 28,89 | 29,10 | 28,54 | 28,95 | -1,48% | 1.992,00 |
| 31.01.2025 | 29,65 | 29,75 | 29,19 | 29,39 | -0,94% | 1.253,00 |
| 30.01.2025 | 29,25 | 29,89 | 29,19 | 29,67 | 1,07% | 620,00 |
| 29.01.2025 | 29,42 | 29,87 | 28,99 | 29,35 | 0,22% | 182,00 |
| 28.01.2025 | 29,64 | 29,88 | 29,17 | 29,29 | -1,55% | 1.815,00 |
| 27.01.2025 | 29,14 | 30,30 | 28,88 | 29,75 | 1,55% | 1.380,00 |
| 24.01.2025 | 29,60 | 29,85 | 29,09 | 29,29 | -1,05% | 3.077,00 |
| 23.01.2025 | 29,82 | 30,26 | 29,36 | 29,60 | -0,65% | 1.092,00 |
| 22.01.2025 | 30,34 | 30,78 | 29,62 | 29,80 | -1,83% | 1.753,00 |
| 21.01.2025 | 30,71 | 30,99 | 30,15 | 30,35 | -0,69% | 1.577,00 |
| 20.01.2025 | 30,40 | 30,83 | 29,70 | 30,56 | -2,27% | 5.098,00 |
| 17.01.2025 | 30,55 | 31,49 | 30,47 | 31,27 | 2,54% | 1.238,00 |
| 16.01.2025 | 30,63 | 30,80 | 29,97 | 30,50 | 0,13% | 658,00 |
| 15.01.2025 | 29,93 | 30,63 | 29,71 | 30,46 | 1,42% | 1.363,00 |
| 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 |