28,050€
-2,94%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,19 | 29,86 | 28,63 | 28,72 | -0,62% | 15,00 |
| 14.10.2025 | 26,96 | 29,22 | 26,96 | 28,90 | 7,92% | 125,00 |
| 13.10.2025 | 26,62 | 27,04 | 26,62 | 26,78 | -0,07% | 127,00 |
| 10.10.2025 | 26,66 | 26,80 | 26,66 | 26,80 | -0,89% | 50,00 |
| 09.10.2025 | 26,28 | 27,04 | 26,28 | 27,04 | 0,90% | 600,00 |
| 08.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,52% | - |
| 07.10.2025 | 26,80 | 26,94 | 26,80 | 26,94 | 0,00% | 760,00 |
| 06.10.2025 | 27,06 | 27,06 | 26,94 | 26,94 | -0,15% | 600,00 |
| 03.10.2025 | 27,36 | 27,36 | 26,98 | 26,98 | -1,53% | 20,00 |
| 02.10.2025 | 27,06 | 27,48 | 27,06 | 27,40 | 2,24% | 28,00 |
| 01.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,22% | - |
| 30.09.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,59% | - |
| 29.09.2025 | 26,82 | 26,90 | 26,82 | 26,90 | 0,60% | 400,00 |
| 26.09.2025 | 26,56 | 26,74 | 26,56 | 26,74 | 1,44% | 600,00 |
| 25.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,38% | - |
| 24.09.2025 | 26,28 | 26,46 | 26,28 | 26,46 | -1,71% | 200,00 |
| 23.09.2025 | 26,12 | 26,92 | 26,12 | 26,92 | 1,20% | 800,00 |
| 22.09.2025 | 26,42 | 26,60 | 26,42 | 26,60 | 0,68% | 150,00 |
| 19.09.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,08% | - |
| 18.09.2025 | 26,78 | 26,78 | 26,40 | 26,40 | -1,49% | 30,00 |
| 17.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,54% | 300,00 |
| 16.09.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 0,00% | - |
| 15.09.2025 | 27,34 | 27,56 | 27,22 | 27,22 | -2,09% | 600,00 |
| 12.09.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,31% | 315,00 |
| 11.09.2025 | 27,08 | 27,74 | 26,82 | 27,44 | 1,63% | 7,00 |
| 10.09.2025 | 27,42 | 27,42 | 27,00 | 27,00 | -2,28% | - |
| 08.09.2025 | 27,64 | 27,73 | 27,42 | 27,63 | 1,96% | - |
| 05.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 04.09.2025 | 27,06 | 27,26 | 27,06 | 27,10 | -0,37% | 200,00 |
| 03.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,52% | - |
| 02.09.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -3,70% | - |
| 01.09.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,70% | 100,00 |
| 29.08.2025 | 28,00 | 28,20 | 27,94 | 28,20 | -1,88% | 900,00 |
| 28.08.2025 | 27,94 | 28,74 | 27,94 | 28,74 | 1,55% | 500,00 |
| 27.08.2025 | 28,60 | 28,60 | 28,30 | 28,30 | -1,46% | 150,00 |
| 26.08.2025 | 29,30 | 29,30 | 28,52 | 28,72 | -0,55% | 1.545,00 |
| 25.08.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -1,50% | - |
| 22.08.2025 | 28,52 | 29,32 | 28,52 | 29,32 | 2,37% | 30,00 |
| 21.08.2025 | 28,72 | 28,72 | 28,64 | 28,64 | -0,28% | 75,00 |
| 20.08.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,35% | - |
| 19.08.2025 | 28,42 | 29,02 | 28,42 | 28,62 | 1,06% | 142,00 |
| 18.08.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,64% | - |
| 15.08.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 1,81% | - |
| 14.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,07% | - |
| 13.08.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -3,08% | - |
| 12.08.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -1,59% | 200,00 |
| 11.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,33% | 150,00 |
| 08.08.2025 | 27,92 | 28,34 | 27,92 | 28,34 | 1,80% | 200,00 |
| 07.08.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 0,00% | - |
| 06.08.2025 | 28,08 | 28,08 | 27,84 | 27,84 | 1,83% | - |
| 05.08.2025 | 27,26 | 27,34 | 27,26 | 27,34 | -0,58% | - |
| 04.08.2025 | 27,56 | 27,56 | 27,36 | 27,50 | 1,40% | 30,00 |
| 01.08.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,73% | - |
| 31.07.2025 | 27,72 | 27,82 | 27,32 | 27,32 | -3,39% | 215,00 |
| 30.07.2025 | 28,54 | 28,86 | 28,28 | 28,28 | -2,48% | 140,00 |
| 29.07.2025 | 28,76 | 29,34 | 28,76 | 29,00 | -0,34% | 500,00 |
| 28.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | 100,00 |
| 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 |