25,470€
-0,74%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,06 | 25,66 | 25,06 | 25,66 | 1,50% | 400,00 |
| 20.08.2026 | 25,68 | 25,70 | 25,28 | 25,28 | -2,32% | 364,00 |
| 19.08.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 0,47% | - |
| 18.08.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -1,08% | - |
| 17.08.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 14.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 13.08.2026 | 26,48 | 26,48 | 26,10 | 26,10 | -0,53% | 14,00 |
| 12.08.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,61% | - |
| 11.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,23% | - |
| 10.08.2026 | 26,48 | 26,48 | 26,34 | 26,34 | -0,38% | 150,00 |
| 07.08.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 0,53% | - |
| 06.08.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 05.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,98% | - |
| 04.08.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -0,90% | - |
| 03.08.2026 | 26,56 | 26,70 | 26,56 | 26,70 | -0,74% | 20,00 |
| 31.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,82% | - |
| 30.07.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,74% | - |
| 29.07.2026 | 26,06 | 27,40 | 26,06 | 26,88 | 2,91% | 852,00 |
| 28.07.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -1,06% | - |
| 27.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,53% | - |
| 24.07.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 1,16% | - |
| 23.07.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 0,78% | - |
| 22.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -1,08% | - |
| 21.07.2026 | 25,58 | 26,04 | 25,58 | 26,04 | 0,93% | 350,00 |
| 20.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,31% | 500,00 |
| 17.07.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,67% | - |
| 16.07.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -2,16% | - |
| 15.07.2026 | 26,66 | 26,90 | 26,66 | 26,90 | 3,14% | 200,00 |
| 14.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 0,31% | - |
| 13.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 200,00 |
| 09.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,15% | - |
| 07.07.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -0,76% | - |
| 06.07.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 1,00% | - |
| 03.07.2026 | 26,40 | 26,40 | 25,90 | 25,90 | -1,15% | - |
| 02.07.2026 | 26,02 | 26,20 | 26,02 | 26,20 | 0,46% | - |
| 01.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -1,58% | - |
| 30.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 29.06.2026 | 26,74 | 26,74 | 26,70 | 26,70 | 0,38% | 400,00 |
| 26.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,99% | - |
| 25.06.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 1,12% | - |
| 24.06.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -0,67% | - |
| 23.06.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,66% | - |
| 22.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,02% | 50,00 |
| 19.06.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,73% | - |
| 18.06.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 0,96% | - |
| 17.06.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,37% | - |
| 16.06.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,67% | - |
| 15.06.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 0,52% | - |
| 12.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 3,47% | 200,00 |
| 11.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,49% | - |
| 10.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,39% | - |
| 09.06.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,39% | - |
| 08.06.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -1,00% | - |
| 05.06.2026 | 25,84 | 25,98 | 25,84 | 25,98 | -0,46% | 100,00 |
| 04.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,23% | - |
| 03.06.2026 | 26,04 | 26,04 | 26,04 | 26,04 | -2,11% | - |
| 02.06.2026 | 26,30 | 26,60 | 26,20 | 26,60 | 2,23% | 250,00 |
| 01.06.2026 | 25,82 | 26,02 | 25,82 | 26,02 | 1,17% | 10,00 |
| 29.05.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 0,00% | - |
| 28.05.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,62% | - |
| 27.05.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,97% | - |
| 26.05.2026 | 25,84 | 26,40 | 25,84 | 26,40 | 1,46% | 100,00 |
| 25.05.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 2,20% | - |
| 22.05.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 0,95% | - |
| 21.05.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,40% | - |
| 20.05.2026 | 25,14 | 25,14 | 25,12 | 25,12 | -1,80% | 70,00 |
| 19.05.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 3,48% | - |
| 18.05.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -6,29% | - |
| 15.05.2026 | 26,74 | 26,74 | 26,38 | 26,38 | -2,66% | 50,00 |
| 14.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,96% | - |
| 13.05.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 1,30% | - |
| 12.05.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,38% | - |
| 11.05.2026 | 26,32 | 26,34 | 26,32 | 26,34 | -0,38% | 50,00 |
| 08.05.2026 | 26,36 | 26,44 | 26,36 | 26,44 | -1,86% | 100,00 |
| 07.05.2026 | 27,80 | 27,80 | 26,94 | 26,94 | -5,21% | 200,00 |
| 06.05.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 2,38% | - |
| 05.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -0,72% | - |
| 04.05.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 1,01% | - |
| 30.04.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 1,76% | 3,00 |
| 29.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 28.04.2026 | 27,30 | 27,40 | 27,30 | 27,40 | -1,08% | 15,00 |
| 27.04.2026 | 27,62 | 27,70 | 27,62 | 27,70 | 0,14% | 133,00 |
| 24.04.2026 | 27,38 | 27,66 | 27,38 | 27,66 | -0,07% | 100,00 |
| 23.04.2026 | 27,30 | 27,68 | 27,30 | 27,68 | -0,07% | 52,00 |
| 22.04.2026 | 27,24 | 27,70 | 27,24 | 27,70 | 1,17% | 43,00 |
| 21.04.2026 | 27,74 | 27,74 | 27,38 | 27,38 | 0,22% | 40,00 |
| 20.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -0,22% | - |
| 17.04.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -1,58% | - |
| 16.04.2026 | 27,00 | 27,82 | 27,00 | 27,82 | 2,66% | 20,00 |
| 15.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -2,80% | - |
| 14.04.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -1,06% | - |
| 13.04.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 3,15% | - |
| 10.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 2,17% | - |
| 09.04.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -2,98% | - |
| 08.04.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 4,39% | - |
| 07.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,99% | - |
| 02.04.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -2,17% | - |
| 01.04.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 1,14% | - |