26,120€
-2,54%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 26,10 | 26,60 | 26,10 | 26,60 | -0,75% | 765,00 |
| 12.03.2026 | 25,46 | 26,80 | 25,46 | 26,80 | 5,76% | 150,00 |
| 11.03.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -1,55% | - |
| 10.03.2026 | 25,58 | 25,74 | 25,58 | 25,74 | 0,94% | 174,00 |
| 09.03.2026 | 25,20 | 25,50 | 25,20 | 25,50 | -2,45% | 55,00 |
| 06.03.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 0,54% | - |
| 05.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,40% | - |
| 04.03.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,39% | - |
| 03.03.2026 | 26,36 | 26,36 | 25,54 | 25,54 | -5,41% | 15,00 |
| 02.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,67% | 145,00 |
| 27.02.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 0,36% | - |
| 26.02.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -2,81% | - |
| 25.02.2026 | 27,68 | 28,44 | 27,68 | 28,44 | 3,19% | 230,00 |
| 24.02.2026 | 26,46 | 27,56 | 26,46 | 27,56 | 2,99% | 100,00 |
| 23.02.2026 | 26,82 | 26,82 | 26,76 | 26,76 | -0,59% | 450,00 |
| 20.02.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -0,66% | - |
| 19.02.2026 | 27,04 | 27,10 | 27,04 | 27,10 | -1,31% | 200,00 |
| 18.02.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 2,62% | - |
| 17.02.2026 | 27,50 | 27,50 | 26,76 | 26,76 | -4,43% | 945,00 |
| 16.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | - |
| 13.02.2026 | 28,20 | 28,20 | 27,70 | 27,70 | -3,01% | 10,00 |
| 12.02.2026 | 27,82 | 28,56 | 27,82 | 28,56 | 2,96% | 1.220,00 |
| 11.02.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -0,14% | - |
| 10.02.2026 | 26,50 | 27,78 | 26,50 | 27,78 | 4,36% | 490,00 |
| 09.02.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -0,37% | - |
| 06.02.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -1,47% | - |
| 05.02.2026 | 26,36 | 27,12 | 26,36 | 27,12 | 0,44% | 100,00 |
| 04.02.2026 | 25,18 | 27,40 | 25,18 | 27,00 | 6,89% | 75,00 |
| 03.02.2026 | 25,04 | 25,26 | 25,04 | 25,26 | 0,16% | 500,00 |
| 02.02.2026 | 24,54 | 25,22 | 24,54 | 25,22 | 2,11% | 220,00 |
| 30.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -2,14% | - |
| 29.01.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,32% | - |
| 28.01.2026 | 25,12 | 25,32 | 25,12 | 25,32 | -3,14% | 589,00 |
| 27.01.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,80% | - |
| 26.01.2026 | 25,86 | 26,62 | 25,86 | 26,62 | 3,18% | 100,00 |
| 23.01.2026 | 25,54 | 25,80 | 25,54 | 25,80 | 0,08% | 250,00 |
| 22.01.2026 | 25,24 | 25,78 | 25,24 | 25,78 | 1,02% | 78,00 |
| 21.01.2026 | 24,72 | 25,52 | 24,72 | 25,52 | 2,24% | 200,00 |
| 20.01.2026 | 24,82 | 24,96 | 24,82 | 24,96 | -4,00% | 20,00 |
| 19.01.2026 | 25,78 | 26,00 | 25,18 | 26,00 | -4,83% | 115,00 |
| 16.01.2026 | 27,34 | 27,34 | 27,32 | 27,32 | -2,15% | 550,00 |
| 15.01.2026 | 26,96 | 27,92 | 26,96 | 27,92 | 4,33% | 143,00 |
| 14.01.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -1,11% | - |
| 13.01.2026 | 26,86 | 27,06 | 26,64 | 27,06 | -0,66% | 110,00 |
| 12.01.2026 | 26,92 | 27,24 | 26,92 | 27,24 | -0,37% | 180,00 |
| 09.01.2026 | 26,98 | 27,34 | 26,98 | 27,34 | 0,00% | 250,00 |
| 08.01.2026 | 26,60 | 27,34 | 26,60 | 27,34 | 1,71% | 100,00 |
| 07.01.2026 | 27,10 | 27,10 | 26,88 | 26,88 | -0,96% | 150,00 |
| 06.01.2026 | 26,62 | 27,14 | 26,62 | 27,14 | -1,17% | 28,00 |
| 05.01.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 0,81% | 75,00 |
| 02.01.2026 | 26,96 | 27,24 | 26,96 | 27,24 | 0,44% | 750,00 |
| 30.12.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,37% | - |
| 29.12.2025 | 27,06 | 27,22 | 27,06 | 27,22 | 2,33% | 73,00 |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,82% | - |
| 22.12.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,96% | - |
| 19.12.2025 | 27,04 | 27,08 | 27,04 | 27,08 | 0,67% | 211,00 |
| 18.12.2025 | 26,68 | 26,90 | 26,68 | 26,90 | 0,15% | 82,00 |
| 17.12.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -2,33% | - |
| 16.12.2025 | 26,72 | 27,50 | 26,72 | 27,50 | 1,10% | 100,00 |
| 15.12.2025 | 26,82 | 27,20 | 26,82 | 27,20 | -0,22% | 400,00 |
| 12.12.2025 | 26,78 | 27,26 | 26,78 | 27,26 | 5,41% | 25,00 |
| 11.12.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,45% | - |
| 10.12.2025 | 27,18 | 27,18 | 26,24 | 26,24 | -2,09% | 410,00 |
| 09.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.12.2025 | 27,08 | 27,08 | 27,00 | 27,00 | -1,60% | 300,00 |
| 05.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,72% | - |
| 04.12.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,29% | - |
| 03.12.2025 | 27,82 | 27,84 | 27,82 | 27,84 | 0,14% | 250,00 |
| 02.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 01.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,95% | - |
| 28.11.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,80% | - |
| 27.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -2,96% | - |
| 26.11.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,49% | - |
| 25.11.2025 | 27,78 | 28,50 | 27,78 | 28,50 | 4,93% | 350,00 |
| 24.11.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,34% | - |
| 21.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,55% | - |
| 20.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,07% | - |
| 19.11.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -0,15% | - |
| 18.11.2025 | 26,74 | 26,74 | 26,72 | 26,72 | -1,84% | 240,00 |
| 17.11.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,16% | - |
| 14.11.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -1,01% | - |
| 13.11.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 3,88% | - |
| 12.11.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,30% | - |
| 11.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,83% | - |
| 10.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,30% | - |
| 07.11.2025 | 24,58 | 26,56 | 24,58 | 26,56 | 5,73% | 100,00 |
| 06.11.2025 | 26,60 | 26,60 | 25,12 | 25,12 | -1,80% | 465,00 |
| 05.11.2025 | 25,50 | 25,58 | 25,50 | 25,58 | 0,31% | 300,00 |
| 04.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -5,35% | - |
| 03.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 2,59% | 490,00 |
| 31.10.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,45% | - |
| 30.10.2025 | 26,42 | 26,58 | 26,38 | 26,38 | -1,64% | 1.185,00 |
| 29.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,00% | - |
| 28.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -4,01% | - |
| 27.10.2025 | 28,62 | 28,62 | 27,94 | 27,94 | -0,14% | 140,00 |
| 24.10.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 1,23% | - |
| 23.10.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,22% | - |
| 22.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,65% | - |
| 21.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 1,60% | - |
| 20.10.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,22% | - |