30,305€
3,54%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 29,95 | 30,55 | 29,65 | 30,30 | 3,50% | - |
| 14.01.2025 | 29,68 | 29,68 | 29,27 | 29,27 | -0,78% | - |
| 13.01.2025 | 29,65 | 29,68 | 29,50 | 29,50 | -0,77% | 35,00 |
| 10.01.2025 | 29,66 | 29,73 | 29,66 | 29,73 | -1,52% | - |
| 09.01.2025 | 29,82 | 30,19 | 29,82 | 30,19 | 0,37% | 35,00 |
| 08.01.2025 | 30,22 | 30,22 | 30,08 | 30,08 | -3,00% | 90,00 |
| 07.01.2025 | 31,53 | 31,53 | 30,07 | 31,01 | 0,39% | 1.450,00 |
| 06.01.2025 | 31,07 | 31,07 | 30,89 | 30,89 | 1,44% | 370,00 |
| 03.01.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -2,15% | - |
| 02.01.2025 | 30,75 | 31,12 | 30,75 | 31,12 | 1,77% | 100,00 |
| 30.12.2024 | 31,04 | 31,04 | 30,36 | 30,58 | 1,49% | 113,00 |
| 27.12.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,53% | - |
| 23.12.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -1,69% | - |
| 20.12.2024 | 30,35 | 30,81 | 30,35 | 30,81 | -0,58% | 162,00 |
| 19.12.2024 | 31,00 | 31,00 | 30,95 | 30,99 | -0,03% | 266,00 |
| 18.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,12% | 140,00 |
| 17.12.2024 | 31,21 | 31,35 | 31,17 | 31,35 | -0,82% | 6,00 |
| 16.12.2024 | 31,01 | 31,61 | 31,01 | 31,61 | -1,03% | 250,00 |
| 13.12.2024 | 31,60 | 31,94 | 31,60 | 31,94 | -2,77% | 1,00 |
| 12.12.2024 | 31,97 | 32,85 | 31,95 | 32,85 | 2,56% | 150,00 |
| 11.12.2024 | 31,74 | 32,04 | 31,74 | 32,03 | -0,22% | 120,00 |
| 10.12.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,77% | - |
| 09.12.2024 | 31,93 | 32,35 | 31,93 | 32,35 | 2,63% | 100,00 |
| 06.12.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 1,29% | - |
| 05.12.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,43% | - |
| 04.12.2024 | 31,11 | 31,57 | 30,86 | 31,57 | -0,63% | 243,00 |
| 03.12.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -1,88% | - |
| 02.12.2024 | 32,03 | 32,38 | 32,03 | 32,38 | -0,40% | 1,00 |
| 29.11.2024 | 31,94 | 32,84 | 31,94 | 32,51 | 1,85% | 165,00 |
| 28.11.2024 | 31,91 | 31,93 | 31,91 | 31,92 | -0,41% | 64,00 |
| 27.11.2024 | 30,51 | 32,05 | 30,51 | 32,05 | 1,26% | 600,00 |
| 26.11.2024 | 30,40 | 31,65 | 30,03 | 31,65 | 3,43% | 152,00 |
| 25.11.2024 | 31,21 | 31,21 | 30,41 | 30,60 | -0,33% | 201,00 |
| 22.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,16% | - |
| 21.11.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -3,16% | - |
| 20.11.2024 | 31,85 | 31,85 | 31,65 | 31,65 | 0,67% | 200,00 |
| 19.11.2024 | 32,15 | 32,15 | 31,35 | 31,44 | -1,47% | 790,00 |
| 18.11.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -0,31% | - |
| 15.11.2024 | 31,43 | 32,01 | 31,43 | 32,01 | 2,14% | 30,00 |
| 14.11.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,61% | - |
| 13.11.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -1,27% | - |
| 12.11.2024 | 32,29 | 33,08 | 31,55 | 31,55 | -2,11% | 823,00 |
| 11.11.2024 | 33,52 | 33,95 | 32,23 | 32,23 | -3,24% | 443,00 |
| 08.11.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -3,51% | - |
| 07.11.2024 | 33,80 | 34,62 | 33,67 | 34,52 | 0,97% | 230,00 |
| 06.11.2024 | 38,22 | 38,78 | 34,19 | 34,19 | -8,34% | 225,00 |
| 05.11.2024 | 37,11 | 37,30 | 37,11 | 37,30 | -0,27% | 156,00 |
| 04.11.2024 | 36,87 | 37,40 | 36,87 | 37,40 | 0,56% | 200,00 |
| 01.11.2024 | 36,53 | 37,19 | 36,53 | 37,19 | 2,59% | - |
| 31.10.2024 | 36,86 | 36,97 | 36,25 | 36,25 | -4,10% | 1.683,00 |
| 30.10.2024 | 37,78 | 37,80 | 37,41 | 37,80 | 0,61% | 181,00 |
| 29.10.2024 | 37,89 | 37,89 | 37,57 | 37,57 | -3,37% | - |
| 28.10.2024 | 38,53 | 38,88 | 38,53 | 38,88 | 0,47% | 200,00 |
| 25.10.2024 | 39,00 | 39,00 | 38,70 | 38,70 | -0,08% | 1.820,00 |
| 24.10.2024 | 38,72 | 38,73 | 38,56 | 38,73 | 0,41% | 125,00 |
| 23.10.2024 | 38,39 | 38,57 | 38,39 | 38,57 | -1,15% | 200,00 |
| 22.10.2024 | 38,63 | 39,02 | 38,61 | 39,02 | -0,59% | 12,00 |
| 21.10.2024 | 38,50 | 39,25 | 38,50 | 39,25 | -0,13% | 862,00 |
| 18.10.2024 | 38,21 | 39,30 | 38,21 | 39,30 | 0,43% | 5,00 |
| 17.10.2024 | 39,20 | 39,20 | 39,13 | 39,13 | 2,62% | 50,00 |
| 16.10.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 1,30% | - |
| 15.10.2024 | 38,40 | 38,40 | 37,64 | 37,64 | -0,55% | 1.050,00 |
| 14.10.2024 | 37,80 | 37,85 | 36,98 | 37,85 | -0,81% | 1.979,00 |
| 11.10.2024 | 36,33 | 38,16 | 36,33 | 38,16 | 2,88% | 70,00 |
| 10.10.2024 | 36,49 | 37,09 | 36,49 | 37,09 | 5,16% | 35,00 |
| 09.10.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -1,73% | - |
| 08.10.2024 | 36,16 | 36,29 | 35,89 | 35,89 | -3,47% | 100,00 |
| 07.10.2024 | 37,81 | 37,81 | 36,90 | 37,18 | 3,65% | 410,00 |
| 04.10.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,36% | - |
| 03.10.2024 | 36,09 | 36,55 | 36,00 | 36,00 | 1,27% | 244,00 |
| 02.10.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,74% | - |
| 01.10.2024 | 35,00 | 35,29 | 35,00 | 35,29 | -1,84% | - |
| 30.09.2024 | 34,16 | 35,95 | 34,16 | 35,95 | 4,11% | 964,00 |
| 27.09.2024 | 34,17 | 34,53 | 34,17 | 34,53 | 1,14% | 20,00 |
| 26.09.2024 | 33,51 | 34,14 | 33,51 | 34,14 | 0,41% | 600,00 |
| 25.09.2024 | 34,00 | 34,38 | 34,00 | 34,00 | -0,61% | 280,00 |
| 24.09.2024 | 34,21 | 35,09 | 34,21 | 34,21 | -0,90% | 1.125,00 |
| 23.09.2024 | 34,31 | 34,54 | 34,31 | 34,52 | -0,38% | 210,00 |
| 20.09.2024 | 34,43 | 34,65 | 34,43 | 34,65 | 4,15% | 140,00 |
| 19.09.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 2,69% | - |
| 18.09.2024 | 32,23 | 32,40 | 32,23 | 32,40 | 4,45% | 160,00 |
| 17.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -0,29% | - |
| 16.09.2024 | 30,85 | 31,11 | 30,85 | 31,11 | -1,83% | 225,00 |
| 13.09.2024 | 30,77 | 31,69 | 30,77 | 31,69 | 4,90% | 290,00 |
| 12.09.2024 | 30,99 | 31,37 | 30,21 | 30,21 | -5,18% | 255,00 |
| 11.09.2024 | 30,27 | 31,86 | 30,27 | 31,86 | 2,77% | 325,00 |
| 10.09.2024 | 31,08 | 31,78 | 31,00 | 31,00 | -2,82% | 1.214,00 |
| 09.09.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,90% | 480,00 |
| 06.09.2024 | 31,11 | 31,11 | 31,00 | 31,00 | -3,40% | 46,00 |
| 05.09.2024 | 31,18 | 32,09 | 31,18 | 32,09 | 1,61% | 250,00 |
| 04.09.2024 | 31,03 | 31,58 | 31,03 | 31,58 | -1,62% | 540,00 |
| 03.09.2024 | 31,95 | 32,15 | 31,84 | 32,10 | -0,96% | 228,00 |
| 02.09.2024 | 32,29 | 32,47 | 31,32 | 32,41 | 2,82% | 665,00 |
| 30.08.2024 | 30,80 | 31,93 | 30,80 | 31,52 | 0,51% | 300,00 |
| 29.08.2024 | 30,55 | 31,36 | 30,55 | 31,36 | 1,79% | 530,00 |
| 28.08.2024 | 31,01 | 31,02 | 30,81 | 30,81 | 1,12% | - |
| 27.08.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -1,01% | - |
| 26.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,12% | - |
| 23.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 2,00% | - |
| 22.08.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,39% | - |