31,470€
0,64%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |