31,435€
-2,04%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 30,14 | 30,75 | 30,14 | 30,64 | 0,00% | 23,00 |
| 20.08.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -0,84% | - |
| 19.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,39% | - |
| 16.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 1,22% | - |
| 15.08.2024 | 30,44 | 30,44 | 30,41 | 30,41 | 1,37% | - |
| 14.08.2024 | 30,36 | 30,36 | 30,00 | 30,00 | -0,66% | - |
| 13.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,89% | - |
| 12.08.2024 | 30,82 | 31,54 | 30,47 | 30,47 | 0,20% | 4,00 |
| 09.08.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 0,30% | - |
| 08.08.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -1,88% | - |
| 07.08.2024 | 30,20 | 31,35 | 30,20 | 30,90 | 0,16% | 82,00 |
| 06.08.2024 | 30,72 | 30,85 | 30,72 | 30,85 | 3,25% | 250,00 |
| 05.08.2024 | 29,79 | 30,15 | 29,79 | 29,88 | -3,64% | - |
| 02.08.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,99% | 700,00 |
| 01.08.2024 | 31,81 | 31,81 | 31,64 | 31,64 | -3,09% | 100,00 |
| 31.07.2024 | 33,50 | 33,50 | 32,10 | 32,65 | -0,61% | - |
| 30.07.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,33% | - |
| 29.07.2024 | 32,99 | 32,99 | 32,96 | 32,96 | -1,11% | 25,00 |
| 26.07.2024 | 33,50 | 33,50 | 33,33 | 33,33 | 2,05% | 700,00 |
| 25.07.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -2,13% | - |
| 24.07.2024 | 33,47 | 33,83 | 33,37 | 33,37 | -0,71% | 103,00 |
| 23.07.2024 | 33,50 | 33,61 | 33,50 | 33,61 | -0,83% | - |
| 22.07.2024 | 34,20 | 34,20 | 33,89 | 33,89 | 0,36% | 50,00 |
| 19.07.2024 | 34,32 | 34,32 | 33,77 | 33,77 | -2,23% | - |
| 18.07.2024 | 33,80 | 34,54 | 33,80 | 34,54 | 6,97% | 33,00 |
| 17.07.2024 | 32,11 | 32,72 | 32,11 | 32,29 | -0,09% | 30,00 |
| 16.07.2024 | 31,71 | 32,32 | 31,71 | 32,32 | 1,54% | - |
| 15.07.2024 | 31,94 | 31,94 | 31,72 | 31,83 | -1,79% | - |
| 12.07.2024 | 32,06 | 32,41 | 32,06 | 32,41 | 1,19% | - |
| 11.07.2024 | 32,35 | 32,35 | 31,97 | 32,03 | -0,03% | 100,00 |
| 10.07.2024 | 32,05 | 32,05 | 32,04 | 32,04 | -5,18% | 150,00 |
| 09.07.2024 | 33,49 | 33,79 | 33,49 | 33,79 | 3,14% | - |
| 08.07.2024 | 32,96 | 32,96 | 32,76 | 32,76 | -2,96% | - |
| 05.07.2024 | 33,83 | 33,83 | 33,76 | 33,76 | 0,03% | - |
| 04.07.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,75% | - |
| 03.07.2024 | 33,36 | 33,50 | 33,36 | 33,50 | -1,30% | 215,00 |
| 02.07.2024 | 32,38 | 33,94 | 32,38 | 33,94 | 2,88% | 50,00 |
| 01.07.2024 | 32,75 | 32,99 | 32,75 | 32,99 | 0,15% | 1,00 |
| 28.06.2024 | 32,32 | 32,94 | 32,32 | 32,94 | 2,17% | 20,00 |
| 27.06.2024 | 32,25 | 32,25 | 32,24 | 32,24 | 1,00% | 317,00 |
| 26.06.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -1,88% | - |
| 25.06.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 1,09% | - |
| 24.06.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 1,93% | 100,00 |
| 21.06.2024 | 31,29 | 31,57 | 31,29 | 31,57 | 1,87% | - |
| 20.06.2024 | 30,99 | 30,99 | 30,99 | 30,99 | 0,42% | - |
| 19.06.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,64% | - |
| 18.06.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 0,62% | - |
| 17.06.2024 | 31,04 | 31,04 | 30,71 | 30,87 | 1,51% | 5,00 |
| 14.06.2024 | 31,68 | 31,68 | 30,41 | 30,41 | -4,55% | - |
| 13.06.2024 | 32,34 | 32,34 | 31,86 | 31,86 | 0,47% | - |
| 12.06.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,60% | - |
| 11.06.2024 | 31,49 | 31,90 | 31,49 | 31,90 | 2,67% | - |
| 10.06.2024 | 30,73 | 32,39 | 30,73 | 31,07 | 1,34% | 1.019,00 |
| 07.06.2024 | 30,62 | 30,66 | 30,62 | 30,66 | 0,26% | - |
| 06.06.2024 | 31,17 | 31,17 | 30,58 | 30,58 | -2,67% | 50,00 |
| 05.06.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,03% | - |
| 04.06.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -2,67% | - |
| 03.06.2024 | 32,51 | 32,51 | 31,93 | 32,27 | -5,14% | 54,00 |
| 31.05.2024 | 34,84 | 34,84 | 34,02 | 34,02 | -0,15% | 12,00 |
| 30.05.2024 | 33,75 | 34,07 | 33,75 | 34,07 | 0,56% | 7,00 |
| 29.05.2024 | 33,82 | 34,30 | 33,82 | 33,88 | -0,91% | 2.989,00 |
| 28.05.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -1,07% | - |
| 27.05.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | - |
| 24.05.2024 | 34,00 | 34,56 | 34,00 | 34,56 | 0,58% | 10,00 |
| 23.05.2024 | 33,31 | 34,36 | 33,31 | 34,36 | 4,28% | 500,00 |
| 22.05.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,54% | - |
| 21.05.2024 | 33,35 | 33,81 | 33,35 | 33,81 | -1,14% | - |
| 20.05.2024 | 33,50 | 34,20 | 33,50 | 34,20 | 4,08% | 400,00 |
| 17.05.2024 | 32,50 | 32,86 | 32,50 | 32,86 | -1,62% | - |
| 16.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,71% | - |
| 15.05.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,18% | - |
| 14.05.2024 | 33,65 | 34,30 | 33,65 | 33,92 | 0,36% | 120,00 |
| 13.05.2024 | 33,28 | 33,80 | 33,00 | 33,80 | -1,54% | 3.127,00 |
| 10.05.2024 | 34,33 | 34,33 | 34,33 | 34,33 | -3,16% | - |
| 09.05.2024 | 33,81 | 35,45 | 33,81 | 35,45 | 3,47% | 300,00 |
| 08.05.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 5,22% | - |
| 07.05.2024 | 30,50 | 32,56 | 30,50 | 32,56 | 8,50% | 320,00 |
| 06.05.2024 | 29,92 | 30,01 | 29,92 | 30,01 | -0,33% | - |
| 03.05.2024 | 30,10 | 30,11 | 29,61 | 30,11 | 0,40% | 165,00 |
| 02.05.2024 | 30,97 | 30,97 | 29,99 | 29,99 | -1,54% | 120,00 |
| 30.04.2024 | 30,58 | 30,58 | 30,46 | 30,46 | 1,20% | 200,00 |
| 29.04.2024 | 31,00 | 31,00 | 30,05 | 30,10 | 1,04% | 215,00 |
| 26.04.2024 | 29,77 | 29,79 | 29,77 | 29,79 | 0,10% | - |
| 25.04.2024 | 30,47 | 30,86 | 29,76 | 29,76 | -5,49% | 50,00 |
| 24.04.2024 | 30,55 | 31,49 | 30,55 | 31,49 | 0,16% | 50,00 |
| 23.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 2,78% | - |
| 22.04.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 8,44% | - |
| 19.04.2024 | 30,13 | 30,13 | 28,21 | 28,21 | -5,43% | 250,00 |