30,070€
-0,56%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,45% | - |
| 24.07.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 2,23% | - |
| 23.07.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,07% | - |
| 22.07.2025 | 29,10 | 29,60 | 29,02 | 29,60 | 3,35% | 2.665,00 |
| 21.07.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,56% | - |
| 18.07.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,25% | 95,00 |
| 17.07.2025 | 28,44 | 28,84 | 28,44 | 28,84 | -0,21% | 100,00 |
| 16.07.2025 | 28,62 | 28,90 | 28,62 | 28,90 | 2,12% | 200,00 |
| 15.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 14.07.2025 | 29,40 | 29,40 | 28,20 | 28,70 | -3,04% | 1.000,00 |
| 11.07.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -0,74% | 490,00 |
| 10.07.2025 | 29,32 | 29,82 | 29,32 | 29,82 | 1,98% | 12,00 |
| 09.07.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 1,74% | - |
| 08.07.2025 | 28,76 | 28,76 | 28,74 | 28,74 | -1,44% | - |
| 07.07.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,00% | 100,00 |
| 04.07.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -2,74% | - |
| 03.07.2025 | 29,94 | 29,98 | 29,92 | 29,98 | 2,81% | - |
| 02.07.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,14% | - |
| 01.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 30.06.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 3,16% | 100,00 |
| 27.06.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,55% | - |
| 26.06.2025 | 28,52 | 28,92 | 28,52 | 28,92 | -1,09% | 100,00 |
| 25.06.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -1,02% | - |
| 24.06.2025 | 29,54 | 29,94 | 29,54 | 29,54 | 3,21% | 550,00 |
| 23.06.2025 | 28,76 | 28,76 | 28,62 | 28,62 | -1,92% | - |
| 20.06.2025 | 29,26 | 29,26 | 29,18 | 29,18 | 1,25% | - |
| 19.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -4,32% | - |
| 18.06.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,35% | - |
| 17.06.2025 | 29,56 | 29,72 | 29,56 | 29,72 | -0,40% | - |
| 16.06.2025 | 29,30 | 29,84 | 29,30 | 29,84 | 2,90% | 250,00 |
| 13.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,14% | - |
| 11.06.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,83% | - |
| 10.06.2025 | 28,40 | 29,16 | 28,40 | 28,92 | -0,28% | 368,00 |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 1.000,00 |
| 06.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,28% | - |
| 05.06.2025 | 28,88 | 28,92 | 28,88 | 28,92 | 0,00% | - |
| 04.06.2025 | 28,40 | 28,92 | 28,40 | 28,92 | 0,77% | - |
| 03.06.2025 | 28,78 | 28,78 | 28,70 | 28,70 | -1,37% | - |
| 02.06.2025 | 29,24 | 29,24 | 28,42 | 29,10 | 0,14% | 521,00 |
| 30.05.2025 | 28,86 | 29,66 | 28,86 | 29,06 | -0,82% | 113,00 |
| 29.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,33% | - |
| 28.05.2025 | 29,38 | 30,00 | 29,38 | 30,00 | 5,26% | 436,00 |
| 27.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,85% | - |
| 26.05.2025 | 28,46 | 29,64 | 28,46 | 29,64 | 4,88% | 400,00 |
| 23.05.2025 | 28,52 | 28,52 | 28,26 | 28,26 | -2,89% | - |
| 22.05.2025 | 28,32 | 29,14 | 28,32 | 29,10 | 3,12% | 327,00 |
| 21.05.2025 | 28,56 | 28,90 | 28,22 | 28,22 | -3,49% | 3.500,00 |
| 20.05.2025 | 28,88 | 29,24 | 28,88 | 29,24 | -0,14% | 300,00 |
| 19.05.2025 | 28,52 | 29,28 | 28,52 | 29,28 | -1,08% | 181,00 |
| 16.05.2025 | 30,06 | 30,76 | 29,60 | 29,60 | -1,79% | 300,00 |
| 15.05.2025 | 29,74 | 30,14 | 29,74 | 30,14 | -0,26% | 1.065,00 |
| 14.05.2025 | 30,54 | 30,54 | 30,22 | 30,22 | -2,83% | - |
| 13.05.2025 | 30,84 | 31,32 | 30,52 | 31,10 | -0,19% | 1.845,00 |
| 12.05.2025 | 30,30 | 31,16 | 30,30 | 31,16 | 4,56% | 250,00 |
| 09.05.2025 | 29,92 | 30,46 | 29,80 | 29,80 | -5,82% | - |
| 08.05.2025 | 30,70 | 31,64 | 29,02 | 31,64 | -6,78% | 500,00 |
| 07.05.2025 | 33,30 | 33,94 | 33,30 | 33,94 | 0,47% | - |
| 06.05.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,96% | - |
| 05.05.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 1,21% | - |
| 02.05.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,84% | - |
| 30.04.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 0,18% | - |
| 29.04.2025 | 33,02 | 33,28 | 33,02 | 33,28 | 2,34% | - |
| 28.04.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,00% | - |
| 25.04.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 2,39% | - |
| 24.04.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,75% | - |
| 23.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,70% | - |
| 22.04.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,78% | - |
| 17.04.2025 | 31,20 | 31,20 | 30,92 | 30,92 | -0,06% | - |
| 16.04.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -1,53% | - |
| 15.04.2025 | 30,14 | 31,68 | 30,14 | 31,42 | 3,36% | 1,00 |
| 14.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,95% | - |
| 11.04.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -5,21% | - |
| 10.04.2025 | 31,36 | 31,46 | 31,36 | 31,46 | 8,41% | 150,00 |
| 09.04.2025 | 29,50 | 29,70 | 29,02 | 29,02 | -1,76% | 25,00 |
| 08.04.2025 | 30,54 | 30,54 | 29,54 | 29,54 | 2,71% | - |
| 07.04.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -6,26% | - |
| 04.04.2025 | 30,85 | 30,85 | 29,50 | 30,68 | -2,54% | 590,00 |
| 03.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,69% | - |
| 02.04.2025 | 32,72 | 32,72 | 32,02 | 32,02 | -2,53% | - |
| 01.04.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,83% | - |
| 31.03.2025 | 32,89 | 32,89 | 32,26 | 32,26 | -3,38% | 11,00 |
| 28.03.2025 | 33,39 | 33,39 | 33,39 | 33,39 | -0,33% | - |
| 27.03.2025 | 33,89 | 33,89 | 33,50 | 33,50 | -2,28% | 2.000,00 |
| 26.03.2025 | 34,07 | 34,28 | 34,07 | 34,28 | -0,09% | 33,00 |
| 25.03.2025 | 33,10 | 34,31 | 33,10 | 34,31 | 1,72% | 50,00 |
| 24.03.2025 | 33,90 | 33,90 | 33,73 | 33,73 | -0,59% | 125,00 |
| 21.03.2025 | 33,18 | 33,93 | 33,18 | 33,93 | 0,18% | 300,00 |
| 20.03.2025 | 34,02 | 34,09 | 33,87 | 33,87 | 0,15% | 100,00 |
| 19.03.2025 | 35,53 | 35,53 | 33,82 | 33,82 | -6,06% | 200,00 |
| 18.03.2025 | 35,55 | 36,00 | 35,55 | 36,00 | 1,44% | 160,00 |
| 17.03.2025 | 35,04 | 35,49 | 34,21 | 35,49 | 5,56% | 61,00 |
| 14.03.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 0,18% | - |
| 13.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -2,01% | - |
| 12.03.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,15% | - |
| 11.03.2025 | 34,71 | 35,32 | 34,30 | 34,30 | -3,11% | 160,00 |
| 10.03.2025 | 34,60 | 35,40 | 34,02 | 35,40 | 10,42% | 74,00 |
| 07.03.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 2,76% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 05.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,19% | - |