25,450€
-0,20%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,32 | 25,54 | 25,22 | 25,50 | 0,99% | 2.540,00 |
| 20.08.2026 | 25,69 | 25,78 | 25,01 | 25,25 | -2,58% | 7.965,00 |
| 19.08.2026 | 26,15 | 26,29 | 25,82 | 25,92 | -1,14% | 1.293,00 |
| 18.08.2026 | 26,00 | 26,28 | 25,89 | 26,22 | 0,54% | 3.033,00 |
| 17.08.2026 | 26,27 | 26,36 | 25,85 | 26,08 | -1,14% | 1.715,00 |
| 14.08.2026 | 26,30 | 26,50 | 26,08 | 26,38 | 0,46% | 1.243,00 |
| 13.08.2026 | 26,75 | 26,77 | 25,83 | 26,26 | -1,24% | 11.190,00 |
| 12.08.2026 | 26,54 | 26,69 | 26,40 | 26,59 | 0,57% | 1.260,00 |
| 11.08.2026 | 26,63 | 26,65 | 26,27 | 26,44 | -0,68% | 501,00 |
| 10.08.2026 | 26,77 | 26,87 | 26,34 | 26,62 | -0,63% | 496,00 |
| 07.08.2026 | 26,71 | 26,95 | 26,57 | 26,79 | 0,34% | 206,00 |
| 06.08.2026 | 26,60 | 26,94 | 26,51 | 26,70 | 0,53% | 511,00 |
| 05.08.2026 | 26,43 | 26,93 | 26,39 | 26,56 | 0,68% | 6.842,00 |
| 04.08.2026 | 26,69 | 26,82 | 26,07 | 26,38 | -0,98% | 4.736,00 |
| 03.08.2026 | 26,82 | 26,97 | 26,57 | 26,64 | 0,19% | 1.703,00 |
| 31.07.2026 | 27,17 | 27,27 | 26,31 | 26,59 | -1,70% | 730,00 |
| 30.07.2026 | 26,94 | 27,27 | 26,39 | 27,05 | -0,48% | 3.341,00 |
| 29.07.2026 | 26,37 | 27,74 | 26,25 | 27,18 | 2,68% | 4.259,00 |
| 28.07.2026 | 26,35 | 26,69 | 26,15 | 26,47 | 0,46% | 1.351,00 |
| 27.07.2026 | 26,60 | 26,74 | 26,23 | 26,35 | -0,19% | 914,00 |
| 24.07.2026 | 26,48 | 26,68 | 26,21 | 26,40 | -0,56% | 3.442,00 |
| 23.07.2026 | 26,17 | 26,86 | 26,08 | 26,55 | 1,34% | 1.391,00 |
| 22.07.2026 | 25,98 | 26,44 | 25,89 | 26,20 | 0,73% | 6.014,00 |
| 21.07.2026 | 25,83 | 26,02 | 25,60 | 26,01 | 1,48% | 688,00 |
| 20.07.2026 | 25,88 | 25,92 | 25,42 | 25,63 | -1,20% | 5.235,00 |
| 17.07.2026 | 26,12 | 26,22 | 25,87 | 25,94 | -0,73% | 3.093,00 |
| 16.07.2026 | 26,55 | 26,71 | 26,13 | 26,13 | -1,51% | 2.584,00 |
| 15.07.2026 | 26,89 | 26,93 | 26,26 | 26,53 | -0,93% | 3.013,00 |
| 14.07.2026 | 26,29 | 27,06 | 26,20 | 26,78 | 1,90% | 8.647,00 |
| 13.07.2026 | 26,27 | 26,72 | 25,88 | 26,28 | 0,57% | 509,00 |
| 10.07.2026 | 26,05 | 26,16 | 25,86 | 26,13 | 0,00% | 2.729,00 |
| 09.07.2026 | 26,12 | 26,20 | 25,92 | 26,13 | 0,42% | 559,00 |
| 08.07.2026 | 26,23 | 26,27 | 25,81 | 26,02 | -1,10% | 2.030,00 |
| 07.07.2026 | 26,09 | 26,57 | 26,04 | 26,31 | 0,46% | 1.634,00 |
| 06.07.2026 | 26,46 | 26,52 | 25,99 | 26,19 | -0,61% | 4.024,00 |
| 03.07.2026 | 26,66 | 26,67 | 26,08 | 26,35 | -0,26% | 1.697,00 |
| 02.07.2026 | 26,25 | 26,72 | 26,16 | 26,42 | 0,53% | 701,00 |
| 01.07.2026 | 26,31 | 26,54 | 25,69 | 26,28 | -0,15% | 1.050,00 |
| 30.06.2026 | 26,73 | 26,75 | 26,16 | 26,32 | -0,75% | 1.549,00 |
| 29.06.2026 | 27,02 | 27,04 | 26,28 | 26,52 | -1,01% | 937,00 |
| 26.06.2026 | 26,89 | 26,98 | 26,34 | 26,79 | -0,56% | 1.959,00 |
| 25.06.2026 | 27,34 | 27,37 | 26,70 | 26,94 | -0,92% | 878,00 |
| 24.06.2026 | 27,11 | 27,53 | 26,89 | 27,19 | 0,41% | 3.250,00 |
| 23.06.2026 | 27,27 | 27,29 | 26,91 | 27,08 | -1,46% | 327,00 |
| 22.06.2026 | 27,55 | 27,68 | 27,03 | 27,48 | 0,29% | 1.194,00 |
| 19.06.2026 | 27,72 | 28,03 | 27,34 | 27,40 | -1,69% | 1.841,00 |
| 18.06.2026 | 27,52 | 27,90 | 27,19 | 27,87 | 1,20% | 1.592,00 |
| 17.06.2026 | 27,25 | 27,95 | 27,03 | 27,54 | 0,44% | 1.680,00 |
| 16.06.2026 | 27,39 | 27,61 | 27,14 | 27,42 | -0,25% | 1.194,00 |
| 15.06.2026 | 27,16 | 27,50 | 26,92 | 27,49 | 2,46% | 5.645,00 |
| 12.06.2026 | 26,59 | 27,03 | 26,45 | 26,83 | 0,86% | 2.279,00 |
| 11.06.2026 | 26,17 | 26,65 | 26,13 | 26,60 | 1,57% | 884,00 |
| 10.06.2026 | 25,72 | 26,64 | 25,72 | 26,19 | 1,63% | 1.216,00 |
| 09.06.2026 | 25,82 | 26,26 | 25,48 | 25,77 | -0,43% | 1.152,00 |
| 08.06.2026 | 25,98 | 26,07 | 25,45 | 25,88 | -0,92% | 2.021,00 |
| 05.06.2026 | 26,06 | 26,31 | 25,93 | 26,12 | -0,15% | 1.047,00 |
| 04.06.2026 | 26,30 | 26,63 | 25,94 | 26,16 | -0,87% | 798,00 |
| 03.06.2026 | 26,29 | 26,55 | 26,16 | 26,39 | 0,23% | 1.124,00 |
| 02.06.2026 | 26,57 | 26,78 | 26,25 | 26,33 | -0,90% | 4.250,00 |
| 01.06.2026 | 26,02 | 26,91 | 25,72 | 26,57 | 2,94% | 3.265,00 |
| 29.05.2026 | 26,02 | 26,22 | 25,72 | 25,81 | -1,34% | 3.926,00 |
| 28.05.2026 | 25,98 | 26,22 | 25,94 | 26,16 | 0,27% | 1.783,00 |
| 27.05.2026 | 26,08 | 26,81 | 25,97 | 26,09 | -0,53% | 2.338,00 |
| 26.05.2026 | 26,04 | 26,28 | 26,04 | 26,23 | 0,19% | 186,00 |
| 25.05.2026 | 26,27 | 26,32 | 26,01 | 26,18 | 1,00% | 1.046,00 |
| 22.05.2026 | 25,66 | 26,32 | 25,35 | 25,92 | 0,31% | 4.401,00 |
| 21.05.2026 | 25,55 | 25,84 | 25,32 | 25,84 | 1,49% | 2.104,00 |
| 20.05.2026 | 25,49 | 25,57 | 24,88 | 25,46 | 0,04% | 3.210,00 |
| 19.05.2026 | 25,85 | 25,96 | 25,16 | 25,45 | -1,59% | 978,00 |
| 18.05.2026 | 25,01 | 25,92 | 24,57 | 25,86 | -1,75% | 6.467,00 |
| 15.05.2026 | 26,89 | 27,49 | 26,12 | 26,32 | -3,31% | 10.393,00 |
| 14.05.2026 | 27,34 | 27,71 | 27,18 | 27,22 | -0,11% | 1.812,00 |
| 13.05.2026 | 26,84 | 27,52 | 26,76 | 27,25 | 1,79% | 1.033,00 |
| 12.05.2026 | 26,53 | 26,83 | 26,47 | 26,77 | 0,45% | 3.181,00 |
| 11.05.2026 | 26,55 | 26,92 | 25,89 | 26,65 | 0,72% | 13.420,00 |
| 08.05.2026 | 26,64 | 26,84 | 26,20 | 26,46 | -1,16% | 7.528,00 |
| 07.05.2026 | 28,47 | 28,62 | 25,76 | 26,77 | -5,17% | 29.725,00 |
| 06.05.2026 | 28,68 | 29,70 | 28,10 | 28,23 | -1,05% | 9.034,00 |
| 05.05.2026 | 27,99 | 28,74 | 27,95 | 28,53 | 2,04% | 4.878,00 |
| 04.05.2026 | 28,50 | 28,66 | 27,82 | 27,96 | 0,90% | 2.599,00 |
| 30.04.2026 | 27,35 | 27,71 | 27,29 | 27,71 | 0,54% | 3.964,00 |
| 29.04.2026 | 27,43 | 27,87 | 27,31 | 27,56 | 0,92% | 2.935,00 |
| 28.04.2026 | 27,53 | 27,57 | 27,17 | 27,31 | -0,73% | 560,00 |
| 27.04.2026 | 27,79 | 27,84 | 27,35 | 27,51 | -0,33% | 6.296,00 |
| 24.04.2026 | 27,62 | 27,79 | 27,31 | 27,60 | 0,29% | 2.126,00 |
| 23.04.2026 | 27,54 | 28,02 | 27,14 | 27,52 | -0,90% | 965,00 |
| 22.04.2026 | 27,47 | 28,12 | 27,47 | 27,77 | 1,02% | 1.530,00 |
| 21.04.2026 | 27,98 | 27,98 | 27,46 | 27,49 | -1,33% | 5.484,00 |
| 20.04.2026 | 27,48 | 27,86 | 27,48 | 27,86 | 0,58% | 1.798,00 |
| 17.04.2026 | 27,58 | 27,98 | 27,44 | 27,70 | 0,36% | 2.008,00 |
| 16.04.2026 | 27,23 | 27,78 | 27,23 | 27,60 | 1,77% | 8.498,00 |
| 15.04.2026 | 27,37 | 27,46 | 26,76 | 27,12 | -1,17% | 2.650,00 |
| 14.04.2026 | 28,18 | 28,38 | 27,32 | 27,44 | -2,56% | 1.014,00 |
| 13.04.2026 | 27,98 | 28,48 | 27,70 | 28,16 | -0,49% | 1.803,00 |
| 10.04.2026 | 27,64 | 28,61 | 27,52 | 28,30 | 2,46% | 4.078,00 |
| 09.04.2026 | 27,01 | 27,73 | 26,93 | 27,62 | 1,92% | 1.342,00 |
| 08.04.2026 | 27,82 | 27,92 | 26,52 | 27,10 | 0,93% | 4.995,00 |
| 07.04.2026 | 26,64 | 27,08 | 26,64 | 26,85 | 0,64% | 1.112,00 |
| 02.04.2026 | 26,37 | 27,11 | 26,33 | 26,68 | -0,37% | 981,00 |
| 01.04.2026 | 26,98 | 27,22 | 26,48 | 26,78 | -0,37% | 603,00 |