Solvay S.A.
[WKN: 856200 | ISIN: BE0003470755]
Aktienkurse
29,105€ 1,13%
Echtzeit-Aktienkurs Solvay S.A.
Bid: Ask:

Aktienkurse zur Solvay S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 29,20 29,35 28,78 28,78 -2,28% 434.787,00
15.04.2024 29,10 29,85 29,00 29,45 -0,17% 388.339,00
12.04.2024 29,40 29,80 29,17 29,50 1,86% 437.731,00
11.04.2024 28,93 29,26 28,65 28,96 1,12% 306.645,00
10.04.2024 28,34 29,72 28,12 28,64 1,56% 735.134,00
09.04.2024 28,35 28,43 28,05 28,20 -0,25% 253.999,00
08.04.2024 27,40 28,31 27,34 28,27 3,36% 487.088,00
05.04.2024 27,35 27,96 27,01 27,35 -1,30% 540.908,00
04.04.2024 28,50 29,19 27,71 27,71 3,82% 1.493.843,00
03.04.2024 25,68 26,88 25,63 26,69 4,26% 448.326,00
02.04.2024 25,35 25,80 25,30 25,60 1,19% 302.238,00
28.03.2024 25,02 25,36 24,70 25,30 1,32% 292.668,00
27.03.2024 24,46 24,97 24,32 24,97 1,71% 203.281,00
26.03.2024 25,03 25,09 24,30 24,55 -2,04% 323.207,00
25.03.2024 24,55 25,10 24,52 25,06 2,12% 348.983,00
22.03.2024 24,14 24,72 23,84 24,54 1,57% 295.245,00
21.03.2024 24,18 24,48 24,03 24,16 0,54% 415.990,00
20.03.2024 23,64 24,11 23,50 24,03 1,52% 308.989,00
19.03.2024 23,15 23,75 23,04 23,67 0,98% 429.140,00
18.03.2024 23,23 23,63 23,03 23,44 0,90% 406.545,00
15.03.2024 23,85 24,58 23,23 23,23 -2,48% 1.376.963,00
14.03.2024 24,44 24,73 23,65 23,82 -2,97% 643.203,00
13.03.2024 24,10 26,01 23,95 24,55 -2,77% 844.838,00
12.03.2024 24,30 25,45 24,06 25,25 4,77% 794.906,00
11.03.2024 23,68 24,10 23,45 24,10 1,52% 437.456,00
08.03.2024 23,52 23,77 22,97 23,74 1,02% 426.367,00
07.03.2024 23,39 23,67 23,10 23,50 -0,21% 371.579,00
06.03.2024 23,58 24,10 23,55 23,55 -0,13% 516.710,00
05.03.2024 23,33 23,58 23,08 23,58 0,86% 321.295,00
04.03.2024 24,12 24,23 22,99 23,38 -3,39% 469.234,00
01.03.2024 23,63 24,53 23,59 24,20 2,98% 445.507,00
29.02.2024 23,60 23,63 23,33 23,50 -0,51% 601.749,00
28.02.2024 23,83 24,06 23,56 23,62 -0,55% 344.714,00
27.02.2024 23,54 23,89 23,33 23,75 1,15% 284.263,00
26.02.2024 23,96 23,96 23,27 23,48 -2,00% 316.183,00
23.02.2024 24,24 24,62 23,86 23,96 -1,07% 266.603,00
22.02.2024 24,23 24,40 24,01 24,22 0,75% 366.743,00
21.02.2024 23,85 24,04 23,50 24,04 -0,21% 431.924,00
20.02.2024 23,77 24,09 23,49 24,09 1,69% 306.827,00
19.02.2024 24,11 24,14 23,69 23,69 -1,37% 334.433,00
16.02.2024 24,28 24,42 23,77 24,02 0,33% 445.071,00
15.02.2024 23,62 24,17 23,58 23,94 1,92% 423.885,00
14.02.2024 23,07 23,50 22,91 23,49 1,29% 452.602,00
13.02.2024 22,86 23,34 22,72 23,19 1,53% 530.025,00
12.02.2024 22,45 22,90 22,29 22,84 2,84% 443.790,00
09.02.2024 22,50 22,74 22,21 22,21 -3,43% 783.024,00
08.02.2024 22,80 23,13 22,69 23,00 1,59% 622.376,00
07.02.2024 23,20 23,31 22,49 22,64 -3,54% 896.379,00
06.02.2024 23,74 23,82 22,88 23,47 -0,76% 800.098,00
05.02.2024 24,44 24,57 23,63 23,65 -3,11% 640.546,00
02.02.2024 24,90 24,98 24,41 24,41 -0,73% 418.661,00
01.02.2024 25,33 25,50 24,53 24,59 -3,34% 398.800,00
31.01.2024 25,85 26,13 25,44 25,44 -0,97% 1.756.316,00
30.01.2024 25,88 26,05 25,61 25,69 -0,27% 339.731,00
29.01.2024 26,50 26,55 25,76 25,76 -2,46% 375.526,00
26.01.2024 25,69 26,96 25,62 26,41 3,16% 712.857,00
25.01.2024 24,84 25,76 24,80 25,60 3,43% 401.178,00
24.01.2024 25,60 25,63 24,75 24,75 -2,48% 564.082,00
23.01.2024 25,20 25,45 24,91 25,38 2,50% 397.643,00
22.01.2024 24,30 24,77 24,08 24,76 2,95% 282.294,00
19.01.2024 23,67 24,25 23,67 24,05 2,21% 679.303,00
18.01.2024 24,20 24,24 23,53 23,53 -3,01% 686.723,00
17.01.2024 24,70 24,73 23,99 24,26 -2,92% 646.371,00
16.01.2024 25,15 25,20 24,58 24,99 -1,23% 493.029,00
15.01.2024 24,76 25,33 24,60 25,30 -3,21% 726.646,00
12.01.2024 26,64 26,86 26,07 26,14 0,54% 803.481,00
11.01.2024 26,39 26,56 25,89 26,00 -1,33% 631.805,00
10.01.2024 27,10 27,17 26,35 26,35 -3,48% 692.877,00
09.01.2024 27,19 27,55 27,08 27,30 -2,50% 592.677,00
08.01.2024 28,29 28,33 27,54 28,00 -1,16% 503.233,00
05.01.2024 28,08 28,47 28,00 28,33 0,85% 426.440,00
04.01.2024 27,50 28,11 27,50 28,09 2,41% 353.356,00
03.01.2024 28,11 28,16 27,17 27,43 -2,14% 517.626,00
02.01.2024 28,06 28,60 27,52 28,03 1,08% 395.002,00
29.12.2023 27,22 27,96 27,22 27,73 1,99% 508.827,00
28.12.2023 26,90 27,20 26,90 27,19 1,72% 306.879,00
27.12.2023 26,64 26,73 26,30 26,73 1,87% 398.784,00
22.12.2023 26,12 26,51 26,05 26,24 0,73% 358.134,00
21.12.2023 26,24 26,37 25,76 26,05 -1,14% 744.197,00
20.12.2023 27,37 27,47 26,35 26,35 -3,16% 821.654,00
19.12.2023 26,29 27,40 26,20 27,21 4,13% 908.754,00
18.12.2023 25,65 26,97 25,49 26,13 2,83% 965.441,00
15.12.2023 24,88 25,42 24,60 25,41 3,55% 2.385.553,00
14.12.2023 24,50 25,01 23,95 24,54 2,46% 1.535.694,00
13.12.2023 22,49 24,53 22,40 23,95 8,18% 2.215.354,00
12.12.2023 20,79 22,37 20,75 22,14 7,37% 3.236.690,00
11.12.2023 19,45 23,65 17,90 20,62 -7,74% 8.998.324,00
08.12.2023 22,33 22,48 21,99 22,35 -0,04% 280.520,00
07.12.2023 22,08 22,49 22,04 22,36 1,44% 317.634,00
06.12.2023 21,88 22,08 21,84 22,04 0,73% 216.963,00
05.12.2023 21,62 21,93 21,59 21,88 0,64% 228.952,00
04.12.2023 21,49 21,94 21,47 21,74 0,64% 216.689,00
01.12.2023 21,17 21,64 21,17 21,60 2,31% 237.768,00
30.11.2023 20,95 21,28 20,82 21,12 0,67% 471.618,00
29.11.2023 20,61 21,04 20,57 20,98 1,79% 190.390,00
28.11.2023 20,53 20,67 20,33 20,61 0,14% 209.549,00
27.11.2023 20,89 20,91 20,52 20,58 -1,66% 217.732,00
24.11.2023 20,78 20,93 20,73 20,93 0,91% 143.068,00
23.11.2023 20,60 20,77 20,60 20,74 0,68% 126.035,00
22.11.2023 20,63 20,84 20,56 20,60 -0,15% 250.930,00