38,680€
-2,20%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 32,51 | 33,94 | 32,05 | 33,86 | 3,93% | 275,00 |
| 16.07.2024 | 32,04 | 32,67 | 31,94 | 32,58 | 1,65% | 404,00 |
| 15.07.2024 | 32,66 | 32,77 | 31,90 | 32,05 | -1,94% | 808,00 |
| 12.07.2024 | 32,21 | 32,92 | 32,20 | 32,69 | 1,68% | 167,00 |
| 11.07.2024 | 31,92 | 32,60 | 31,79 | 32,15 | 0,63% | 198,00 |
| 10.07.2024 | 32,49 | 32,59 | 31,75 | 31,95 | -2,02% | 459,00 |
| 09.07.2024 | 33,93 | 34,08 | 32,27 | 32,61 | -3,82% | 47,00 |
| 08.07.2024 | 33,39 | 34,05 | 32,81 | 33,90 | 1,04% | 581,00 |
| 05.07.2024 | 34,15 | 34,26 | 33,48 | 33,55 | -1,66% | 1.132,00 |
| 04.07.2024 | 34,18 | 34,35 | 33,56 | 34,12 | -0,23% | 517,00 |
| 03.07.2024 | 33,76 | 34,33 | 33,48 | 34,20 | 1,56% | 2.324,00 |
| 02.07.2024 | 32,96 | 34,15 | 32,84 | 33,67 | 1,97% | 3.125,00 |
| 01.07.2024 | 33,31 | 33,49 | 32,73 | 33,02 | 0,99% | 1.075,00 |
| 28.06.2024 | 32,77 | 33,07 | 32,26 | 32,70 | -0,14% | 1.520,00 |
| 27.06.2024 | 31,93 | 33,09 | 31,93 | 32,74 | 2,57% | 750,00 |
| 26.06.2024 | 32,12 | 32,36 | 31,65 | 31,92 | -0,20% | 857,00 |
| 25.06.2024 | 33,00 | 33,35 | 31,80 | 31,99 | -2,97% | 236,00 |
| 24.06.2024 | 31,81 | 33,63 | 31,70 | 32,97 | 3,78% | 1.287,00 |
| 21.06.2024 | 31,70 | 32,05 | 31,56 | 31,77 | 0,25% | 272,00 |
| 20.06.2024 | 31,41 | 32,13 | 31,28 | 31,69 | 1,10% | 104,00 |
| 19.06.2024 | 31,28 | 31,83 | 31,17 | 31,34 | 0,26% | 122,00 |
| 18.06.2024 | 31,54 | 31,73 | 31,07 | 31,26 | -0,76% | 164,00 |
| 17.06.2024 | 30,76 | 31,51 | 30,64 | 31,50 | 2,97% | 247,00 |
| 14.06.2024 | 32,10 | 32,14 | 30,34 | 30,59 | -4,60% | 766,00 |
| 13.06.2024 | 32,76 | 32,78 | 31,69 | 32,07 | -2,30% | 498,00 |
| 12.06.2024 | 32,15 | 33,08 | 32,13 | 32,82 | 2,39% | 284,00 |
| 11.06.2024 | 31,60 | 32,54 | 31,31 | 32,06 | 1,41% | 1.066,00 |
| 10.06.2024 | 31,00 | 31,92 | 30,72 | 31,61 | 1,59% | 1.949,00 |
| 07.06.2024 | 31,09 | 31,43 | 30,60 | 31,12 | -0,03% | 1.831,00 |
| 06.06.2024 | 31,35 | 31,95 | 30,61 | 31,13 | -0,81% | 4.396,00 |
| 05.06.2024 | 31,72 | 31,98 | 31,15 | 31,38 | -1,20% | 634,00 |
| 04.06.2024 | 31,77 | 31,93 | 31,22 | 31,76 | 0,19% | - |
| 03.06.2024 | 33,13 | 33,27 | 31,51 | 31,70 | -6,30% | 1.909,00 |
| 31.05.2024 | 34,25 | 34,65 | 33,45 | 33,83 | -0,84% | 3.038,00 |