31,460€
-1,96%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -3,86% | - |
| 27.02.2025 | 31,69 | 32,09 | 31,69 | 32,09 | 1,42% | 70,00 |
| 26.02.2025 | 31,07 | 31,64 | 31,07 | 31,64 | 2,36% | 90,00 |
| 25.02.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -0,64% | - |
| 24.02.2025 | 31,11 | 31,11 | 31,11 | 31,11 | 0,03% | - |
| 21.02.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,61% | - |
| 20.02.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,74% | - |
| 19.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,12% | - |
| 18.02.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -1,65% | - |
| 17.02.2025 | 32,01 | 32,68 | 31,75 | 32,68 | 4,38% | 85,00 |
| 14.02.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -1,39% | - |
| 13.02.2025 | 31,20 | 31,75 | 31,20 | 31,75 | 4,68% | 330,00 |
| 12.02.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 0,17% | - |
| 11.02.2025 | 30,04 | 30,28 | 30,04 | 30,28 | -0,79% | 50,00 |
| 10.02.2025 | 30,97 | 30,97 | 30,15 | 30,52 | -1,45% | 165,00 |
| 07.02.2025 | 30,93 | 30,97 | 30,93 | 30,97 | 8,29% | 33,00 |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,82% | - |
| 05.02.2025 | 28,91 | 29,13 | 28,91 | 29,13 | 1,82% | - |
| 04.02.2025 | 28,60 | 28,61 | 28,60 | 28,61 | 0,25% | - |
| 03.02.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -2,43% | - |
| 31.01.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 1,07% | - |
| 30.01.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -0,28% | - |
| 29.01.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,02% | - |
| 28.01.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -2,07% | - |
| 27.01.2025 | 29,42 | 29,94 | 29,42 | 29,94 | 3,24% | 125,00 |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,52% | 259,00 |
| 23.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -2,46% | - |
| 22.01.2025 | 29,91 | 30,50 | 29,91 | 30,50 | -0,26% | 60,00 |
| 21.01.2025 | 30,19 | 30,58 | 30,19 | 30,58 | -2,39% | - |
| 20.01.2025 | 30,03 | 31,33 | 30,00 | 31,33 | 0,16% | 580,00 |
| 17.01.2025 | 30,80 | 31,28 | 30,80 | 31,28 | 4,79% | 250,00 |
| 16.01.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 15.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,30% | - |
| 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 |