29,420€
2,58%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,94 | 29,87 | 28,94 | 29,61 | 3,24% | - |
| 14.10.2025 | 27,22 | 29,58 | 27,22 | 28,68 | 5,36% | 1.209.433,00 |
| 13.10.2025 | 26,40 | 27,36 | 26,40 | 27,22 | 3,73% | 461.189,00 |
| 10.10.2025 | 26,66 | 26,84 | 26,24 | 26,24 | -1,58% | 300.332,00 |
| 09.10.2025 | 26,58 | 27,10 | 26,56 | 26,66 | 0,45% | 323.800,00 |
| 08.10.2025 | 26,80 | 26,88 | 26,26 | 26,54 | -1,26% | 321.690,00 |
| 07.10.2025 | 27,00 | 27,26 | 26,82 | 26,88 | -0,15% | 214.995,00 |
| 06.10.2025 | 27,20 | 27,20 | 26,68 | 26,92 | -1,03% | 337.006,00 |
| 03.10.2025 | 27,40 | 27,42 | 26,74 | 27,20 | -0,66% | 403.215,00 |
| 02.10.2025 | 27,00 | 27,54 | 26,92 | 27,38 | 1,41% | 277.042,00 |
| 01.10.2025 | 26,98 | 27,34 | 26,88 | 27,00 | -0,07% | 255.917,00 |
| 30.09.2025 | 26,60 | 27,02 | 26,36 | 27,02 | 0,90% | 251.396,00 |
| 29.09.2025 | 27,02 | 27,24 | 26,72 | 26,78 | -0,59% | 161.804,00 |
| 26.09.2025 | 26,80 | 27,46 | 26,78 | 26,94 | 0,60% | 210.197,00 |
| 25.09.2025 | 26,66 | 27,08 | 26,66 | 26,78 | 0,53% | 268.954,00 |
| 24.09.2025 | 26,40 | 26,74 | 26,26 | 26,64 | 0,15% | 348.865,00 |
| 23.09.2025 | 26,34 | 26,78 | 26,34 | 26,60 | 0,91% | 186.737,00 |
| 22.09.2025 | 26,40 | 26,52 | 26,20 | 26,36 | -0,45% | 208.789,00 |
| 19.09.2025 | 26,88 | 27,08 | 26,44 | 26,48 | -1,41% | 399.625,00 |
| 18.09.2025 | 26,80 | 27,02 | 26,58 | 26,86 | -0,44% | 284.703,00 |
| 17.09.2025 | 27,00 | 27,18 | 26,62 | 26,98 | -1,75% | 438.026,00 |
| 16.09.2025 | 27,48 | 27,52 | 27,08 | 27,46 | -0,15% | 173.445,00 |
| 15.09.2025 | 27,50 | 27,80 | 27,30 | 27,50 | 0,15% | 199.796,00 |
| 12.09.2025 | 27,60 | 27,72 | 27,24 | 27,46 | -0,15% | 133.472,00 |
| 11.09.2025 | 27,20 | 27,74 | 27,04 | 27,50 | 1,18% | 231.967,00 |
| 10.09.2025 | 27,56 | 27,66 | 27,10 | 27,18 | -1,09% | 203.943,00 |
| 09.09.2025 | 27,72 | 27,88 | 27,44 | 27,48 | -0,72% | 123.675,00 |
| 08.09.2025 | 27,58 | 27,72 | 27,46 | 27,68 | 0,73% | 140.197,00 |
| 05.09.2025 | 27,52 | 27,72 | 27,34 | 27,48 | 0,66% | 156.455,00 |
| 04.09.2025 | 27,28 | 27,56 | 27,10 | 27,30 | 0,07% | 179.998,00 |
| 03.09.2025 | 27,52 | 27,82 | 27,28 | 27,28 | -0,66% | 225.696,00 |
| 02.09.2025 | 27,86 | 27,92 | 27,44 | 27,46 | -1,79% | 242.374,00 |
| 01.09.2025 | 28,00 | 28,16 | 27,82 | 27,96 | -0,50% | 181.713,00 |
| 29.08.2025 | 28,08 | 28,28 | 27,84 | 28,10 | -0,21% | 216.529,00 |
| 28.08.2025 | 28,20 | 28,66 | 28,12 | 28,16 | 0,43% | 208.746,00 |
| 27.08.2025 | 28,44 | 28,60 | 28,02 | 28,04 | -1,82% | 219.609,00 |
| 26.08.2025 | 28,48 | 28,66 | 28,38 | 28,56 | -0,56% | 304.892,00 |
| 25.08.2025 | 29,04 | 29,20 | 28,72 | 28,72 | -0,90% | 196.392,00 |
| 22.08.2025 | 28,50 | 29,14 | 28,50 | 28,98 | 1,68% | 257.311,00 |
| 21.08.2025 | 28,70 | 28,90 | 28,36 | 28,50 | -1,18% | 221.704,00 |
| 20.08.2025 | 28,86 | 29,00 | 28,74 | 28,84 | -0,41% | 177.166,00 |
| 19.08.2025 | 28,46 | 29,08 | 28,46 | 28,96 | 1,69% | 169.592,00 |
| 18.08.2025 | 28,50 | 28,66 | 28,40 | 28,48 | -0,49% | 149.556,00 |
| 15.08.2025 | 28,44 | 29,02 | 28,44 | 28,62 | 1,20% | 143.830,00 |
| 14.08.2025 | 28,22 | 28,58 | 28,14 | 28,28 | 0,64% | 170.347,00 |
| 13.08.2025 | 27,96 | 28,12 | 27,50 | 28,10 | 0,86% | 208.961,00 |
| 12.08.2025 | 27,98 | 28,16 | 27,70 | 27,86 | -0,64% | 199.999,00 |
| 11.08.2025 | 28,52 | 28,62 | 27,94 | 28,04 | -1,48% | 157.449,00 |
| 08.08.2025 | 28,28 | 28,46 | 28,06 | 28,46 | 1,35% | 181.477,00 |
| 07.08.2025 | 27,86 | 28,40 | 27,84 | 28,08 | 0,29% | 208.383,00 |
| 06.08.2025 | 28,04 | 28,22 | 27,74 | 28,00 | -0,36% | 181.564,00 |
| 05.08.2025 | 27,56 | 28,34 | 27,50 | 28,10 | 2,33% | 366.418,00 |
| 04.08.2025 | 27,52 | 27,68 | 27,26 | 27,46 | -0,15% | 196.943,00 |
| 01.08.2025 | 27,50 | 28,02 | 27,24 | 27,50 | -0,29% | 225.977,00 |
| 31.07.2025 | 27,70 | 27,96 | 27,40 | 27,58 | -1,22% | 422.997,00 |
| 30.07.2025 | 28,62 | 29,50 | 27,52 | 27,92 | -2,79% | 616.827,00 |
| 29.07.2025 | 28,90 | 29,20 | 28,72 | 28,72 | -1,10% | 295.309,00 |
| 28.07.2025 | 30,16 | 30,20 | 28,82 | 29,04 | -2,22% | 288.723,00 |
| 25.07.2025 | 29,50 | 29,76 | 29,42 | 29,70 | -0,80% | 309.245,00 |
| 24.07.2025 | 30,40 | 30,56 | 29,84 | 29,94 | -0,60% | 247.660,00 |
| 23.07.2025 | 29,96 | 30,26 | 29,92 | 30,12 | 1,96% | 273.673,00 |
| 22.07.2025 | 29,30 | 29,66 | 29,22 | 29,54 | 0,82% | 153.664,00 |
| 21.07.2025 | 28,78 | 29,58 | 28,78 | 29,30 | 1,81% | 263.961,00 |
| 18.07.2025 | 28,82 | 28,96 | 28,58 | 28,78 | 0,70% | 151.741,00 |
| 17.07.2025 | 28,46 | 28,94 | 28,46 | 28,58 | 0,78% | 159.452,00 |
| 16.07.2025 | 28,86 | 29,06 | 28,26 | 28,36 | -2,14% | 256.328,00 |
| 15.07.2025 | 28,50 | 29,18 | 28,14 | 28,98 | -1,56% | 582.244,00 |
| 14.07.2025 | 29,72 | 29,98 | 29,34 | 29,44 | -2,00% | 213.616,00 |
| 11.07.2025 | 29,96 | 30,12 | 29,52 | 30,04 | -0,33% | 196.429,00 |
| 10.07.2025 | 29,56 | 30,14 | 29,48 | 30,14 | 1,96% | 244.849,00 |
| 09.07.2025 | 29,60 | 30,00 | 29,44 | 29,56 | 0,07% | 252.969,00 |
| 08.07.2025 | 29,02 | 29,54 | 28,78 | 29,54 | 2,00% | 211.043,00 |
| 07.07.2025 | 29,40 | 29,40 | 28,80 | 28,96 | -1,36% | 182.332,00 |
| 04.07.2025 | 29,30 | 29,36 | 29,04 | 29,36 | -0,81% | 185.860,00 |
| 03.07.2025 | 30,24 | 30,32 | 29,36 | 29,60 | -1,53% | 225.139,00 |
| 02.07.2025 | 29,52 | 30,24 | 29,28 | 30,06 | 3,16% | 235.034,00 |
| 01.07.2025 | 28,90 | 29,16 | 28,62 | 29,14 | -0,68% | 315.303,00 |
| 30.06.2025 | 30,06 | 30,06 | 29,34 | 29,34 | -2,07% | 253.194,00 |
| 27.06.2025 | 29,54 | 30,04 | 29,54 | 29,96 | 1,97% | 250.320,00 |
| 26.06.2025 | 28,90 | 29,48 | 28,84 | 29,38 | 2,23% | 154.289,00 |
| 25.06.2025 | 29,52 | 29,52 | 28,74 | 28,74 | -2,38% | 210.965,00 |
| 24.06.2025 | 29,68 | 30,02 | 29,36 | 29,44 | 0,55% | 228.331,00 |
| 23.06.2025 | 28,82 | 29,30 | 28,74 | 29,28 | 0,90% | 181.778,00 |
| 20.06.2025 | 29,40 | 29,60 | 29,02 | 29,02 | -0,82% | 507.993,00 |
| 19.06.2025 | 28,86 | 29,26 | 28,68 | 29,26 | 1,04% | 287.590,00 |
| 18.06.2025 | 30,16 | 30,16 | 28,96 | 28,96 | -4,42% | 274.335,00 |
| 17.06.2025 | 30,12 | 30,32 | 29,88 | 30,30 | 0,73% | 270.624,00 |
| 16.06.2025 | 29,50 | 30,24 | 29,50 | 30,08 | 1,69% | 275.261,00 |
| 13.06.2025 | 29,24 | 29,58 | 29,20 | 29,58 | -0,60% | 151.142,00 |
| 12.06.2025 | 29,50 | 29,76 | 29,14 | 29,76 | 0,07% | 191.180,00 |
| 11.06.2025 | 29,60 | 29,86 | 29,28 | 29,74 | 0,54% | 226.906,00 |
| 10.06.2025 | 28,86 | 29,70 | 28,76 | 29,58 | 2,49% | 215.884,00 |
| 09.06.2025 | 28,70 | 28,94 | 28,66 | 28,86 | 0,63% | 114.837,00 |
| 06.06.2025 | 29,28 | 29,34 | 28,56 | 28,68 | -2,18% | 203.908,00 |
| 05.06.2025 | 29,10 | 29,48 | 29,10 | 29,32 | 0,76% | 124.427,00 |
| 04.06.2025 | 28,80 | 29,38 | 28,80 | 29,10 | 1,46% | 171.260,00 |
| 03.06.2025 | 29,00 | 29,00 | 28,44 | 28,68 | -1,17% | 284.558,00 |
| 02.06.2025 | 28,72 | 29,16 | 28,70 | 29,02 | 0,55% | 140.219,00 |
| 30.05.2025 | 29,08 | 29,46 | 28,80 | 28,86 | -0,69% | 237.760,00 |
| 29.05.2025 | 29,50 | 29,58 | 29,02 | 29,06 | -0,82% | 168.941,00 |