26,750€
0,04%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,54 | 27,10 | 26,54 | 26,70 | -0,15% | 248.007,00 |
| 01.04.2026 | 26,50 | 27,10 | 26,50 | 26,74 | 1,06% | 305.578,00 |
| 31.03.2026 | 26,70 | 26,92 | 26,22 | 26,46 | -0,75% | 283.472,00 |
| 30.03.2026 | 26,56 | 26,76 | 26,40 | 26,66 | 0,30% | 304.375,00 |
| 27.03.2026 | 26,14 | 26,86 | 25,90 | 26,58 | 1,84% | 457.582,00 |
| 26.03.2026 | 26,16 | 26,32 | 25,88 | 26,10 | -0,08% | 321.252,00 |
| 25.03.2026 | 25,64 | 26,42 | 25,58 | 26,12 | 3,73% | 631.103,00 |
| 24.03.2026 | 25,20 | 25,46 | 24,94 | 25,18 | 0,88% | 363.718,00 |
| 23.03.2026 | 24,02 | 25,26 | 23,54 | 24,96 | 1,88% | 473.775,00 |
| 20.03.2026 | 24,70 | 25,10 | 24,50 | 24,50 | -0,57% | 461.882,00 |
| 19.03.2026 | 25,60 | 25,62 | 24,54 | 24,64 | -6,03% | 726.313,00 |
| 18.03.2026 | 26,96 | 27,08 | 25,92 | 26,22 | -1,72% | 539.499,00 |
| 17.03.2026 | 26,30 | 27,18 | 26,26 | 26,68 | 1,44% | 391.262,00 |
| 16.03.2026 | 26,08 | 26,44 | 25,96 | 26,30 | 0,23% | 372.503,00 |
| 13.03.2026 | 26,48 | 26,52 | 25,96 | 26,24 | -1,13% | 371.641,00 |
| 12.03.2026 | 25,70 | 26,76 | 25,58 | 26,54 | 3,03% | 484.734,00 |
| 11.03.2026 | 25,70 | 26,14 | 25,46 | 25,76 | 0,08% | 191.499,00 |
| 10.03.2026 | 25,88 | 26,24 | 25,54 | 25,74 | 1,10% | 306.274,00 |
| 09.03.2026 | 25,34 | 25,74 | 24,86 | 25,46 | -1,32% | 293.795,00 |
| 06.03.2026 | 26,28 | 26,40 | 25,58 | 25,80 | -1,68% | 530.887,00 |
| 05.03.2026 | 26,54 | 26,88 | 26,24 | 26,24 | -0,30% | 297.092,00 |
| 04.03.2026 | 25,86 | 26,82 | 25,70 | 26,32 | 1,46% | 320.537,00 |
| 03.03.2026 | 26,34 | 26,38 | 25,22 | 25,94 | -3,21% | 605.688,00 |
| 02.03.2026 | 27,26 | 27,26 | 26,32 | 26,80 | -3,32% | 575.563,00 |
| 27.02.2026 | 27,84 | 28,04 | 27,06 | 27,72 | -0,86% | 442.283,00 |
| 26.02.2026 | 27,98 | 28,64 | 27,52 | 27,96 | -0,07% | 441.342,00 |
| 25.02.2026 | 27,86 | 28,38 | 27,46 | 27,98 | 0,36% | 471.603,00 |
| 24.02.2026 | 27,00 | 29,02 | 26,86 | 27,88 | 3,80% | 1.109.957,00 |
| 23.02.2026 | 27,12 | 27,32 | 26,74 | 26,86 | -0,89% | 545.287,00 |
| 20.02.2026 | 27,14 | 27,60 | 26,88 | 27,10 | 0,00% | 416.158,00 |
| 19.02.2026 | 27,06 | 27,30 | 26,78 | 27,10 | -0,73% | 251.940,00 |
| 18.02.2026 | 27,34 | 27,36 | 26,78 | 27,30 | -1,23% | 414.839,00 |
| 17.02.2026 | 26,64 | 27,64 | 26,44 | 27,64 | -0,72% | 400.798,00 |
| 16.02.2026 | 28,04 | 28,14 | 27,62 | 27,84 | -1,28% | 342.351,00 |
| 13.02.2026 | 28,34 | 28,34 | 27,80 | 28,20 | -1,05% | 286.885,00 |
| 12.02.2026 | 28,48 | 28,68 | 28,20 | 28,50 | 1,14% | 433.473,00 |
| 11.02.2026 | 28,02 | 28,34 | 27,72 | 28,18 | 0,71% | 296.188,00 |
| 10.02.2026 | 27,08 | 28,30 | 26,98 | 27,98 | 4,56% | 744.972,00 |
| 09.02.2026 | 26,68 | 27,02 | 26,64 | 26,76 | 0,30% | 340.429,00 |
| 06.02.2026 | 26,98 | 27,00 | 26,42 | 26,68 | -1,26% | 446.116,00 |
| 05.02.2026 | 26,88 | 27,34 | 26,40 | 27,02 | 1,27% | 361.129,00 |
| 04.02.2026 | 25,60 | 27,20 | 25,58 | 26,68 | 4,46% | 972.140,00 |
| 03.02.2026 | 25,30 | 25,64 | 24,86 | 25,54 | 1,59% | 443.524,00 |
| 02.02.2026 | 24,70 | 25,26 | 24,34 | 25,14 | 1,37% | 400.138,00 |
| 30.01.2026 | 24,82 | 24,82 | 24,56 | 24,80 | -0,16% | 328.373,00 |
| 29.01.2026 | 25,46 | 25,56 | 24,64 | 24,84 | -2,13% | 611.193,00 |
| 28.01.2026 | 25,40 | 25,54 | 25,06 | 25,38 | -1,78% | 483.259,00 |
| 27.01.2026 | 26,36 | 26,40 | 25,50 | 25,84 | -1,75% | 354.788,00 |
| 26.01.2026 | 26,26 | 26,46 | 26,06 | 26,30 | 1,00% | 245.421,00 |
| 23.01.2026 | 25,70 | 26,28 | 25,62 | 26,04 | 1,09% | 347.742,00 |
| 22.01.2026 | 25,56 | 26,04 | 25,32 | 25,76 | 2,14% | 553.086,00 |
| 21.01.2026 | 24,86 | 25,36 | 24,82 | 25,22 | 1,69% | 514.173,00 |
| 20.01.2026 | 25,00 | 25,00 | 24,12 | 24,80 | -2,44% | 863.925,00 |
| 19.01.2026 | 25,80 | 26,10 | 25,14 | 25,42 | -6,27% | 931.732,00 |
| 16.01.2026 | 27,52 | 27,60 | 26,74 | 27,12 | -1,45% | 672.066,00 |
| 15.01.2026 | 27,16 | 27,96 | 27,04 | 27,52 | 1,25% | 646.757,00 |
| 14.01.2026 | 27,00 | 27,20 | 26,70 | 27,18 | 1,42% | 326.893,00 |
| 13.01.2026 | 27,00 | 27,00 | 26,64 | 26,80 | -0,59% | 273.983,00 |
| 12.01.2026 | 27,12 | 27,20 | 26,78 | 26,96 | -0,15% | 240.980,00 |
| 09.01.2026 | 27,18 | 27,42 | 26,98 | 27,00 | -0,22% | 292.021,00 |
| 08.01.2026 | 26,90 | 27,06 | 26,50 | 27,06 | -0,15% | 365.336,00 |
| 07.01.2026 | 27,40 | 27,46 | 26,74 | 27,10 | -1,45% | 422.107,00 |
| 06.01.2026 | 26,84 | 27,62 | 26,72 | 27,50 | 2,77% | 487.329,00 |
| 05.01.2026 | 27,50 | 27,60 | 26,12 | 26,76 | -2,12% | 754.261,00 |
| 02.01.2026 | 26,94 | 27,34 | 26,94 | 27,34 | 0,66% | 222.604,00 |
| 31.12.2025 | 27,20 | 27,34 | 27,08 | 27,16 | -0,59% | 177.497,00 |
| 30.12.2025 | 27,24 | 27,58 | 27,24 | 27,32 | 0,52% | 243.343,00 |
| 29.12.2025 | 27,00 | 27,62 | 27,00 | 27,18 | 0,59% | 394.708,00 |
| 24.12.2025 | 26,80 | 27,02 | 26,76 | 27,02 | 0,67% | 95.543,00 |
| 23.12.2025 | 26,86 | 27,06 | 26,78 | 26,84 | -0,45% | 204.569,00 |
| 22.12.2025 | 26,76 | 26,96 | 26,48 | 26,96 | 0,60% | 238.416,00 |
| 19.12.2025 | 26,64 | 26,92 | 26,50 | 26,80 | 0,07% | 348.486,00 |
| 18.12.2025 | 26,88 | 26,88 | 26,42 | 26,78 | -0,37% | 263.493,00 |
| 17.12.2025 | 26,90 | 27,10 | 26,78 | 26,88 | -0,52% | 235.649,00 |
| 16.12.2025 | 26,96 | 27,42 | 26,80 | 27,02 | 0,37% | 170.285,00 |
| 15.12.2025 | 27,00 | 27,34 | 26,80 | 26,92 | -0,15% | 260.918,00 |
| 12.12.2025 | 26,94 | 27,50 | 26,90 | 26,96 | 0,15% | 311.180,00 |
| 11.12.2025 | 26,36 | 27,14 | 25,96 | 26,92 | 2,12% | 447.296,00 |
| 10.12.2025 | 26,64 | 26,74 | 26,12 | 26,36 | -1,72% | 293.226,00 |
| 09.12.2025 | 26,82 | 26,88 | 26,40 | 26,82 | -0,67% | 437.209,00 |
| 08.12.2025 | 27,10 | 27,36 | 26,76 | 27,00 | -0,81% | 412.833,00 |
| 05.12.2025 | 27,42 | 27,52 | 26,90 | 27,22 | -1,38% | 364.910,00 |
| 04.12.2025 | 27,90 | 28,40 | 27,42 | 27,60 | -1,50% | 334.505,00 |
| 03.12.2025 | 27,94 | 28,50 | 27,90 | 28,02 | 0,21% | 353.606,00 |
| 02.12.2025 | 27,98 | 28,44 | 27,80 | 27,96 | -0,21% | 199.229,00 |
| 01.12.2025 | 27,46 | 28,22 | 27,30 | 28,02 | 1,89% | 329.162,00 |
| 28.11.2025 | 27,88 | 27,88 | 27,22 | 27,50 | -1,29% | 372.774,00 |
| 27.11.2025 | 27,88 | 28,00 | 27,58 | 27,86 | 0,14% | 227.693,00 |
| 26.11.2025 | 28,60 | 28,60 | 27,60 | 27,82 | -2,39% | 454.690,00 |
| 25.11.2025 | 28,14 | 28,76 | 28,04 | 28,50 | 1,86% | 453.773,00 |
| 24.11.2025 | 27,12 | 28,10 | 27,02 | 27,98 | 0,79% | 390.013,00 |
| 21.11.2025 | 27,34 | 27,88 | 27,28 | 27,76 | 0,87% | 402.266,00 |
| 20.11.2025 | 27,56 | 27,74 | 27,22 | 27,52 | 0,22% | 360.626,00 |
| 19.11.2025 | 27,02 | 27,68 | 26,94 | 27,46 | 1,93% | 432.172,00 |
| 18.11.2025 | 27,10 | 27,36 | 26,80 | 26,94 | -1,39% | 362.800,00 |
| 17.11.2025 | 27,54 | 27,74 | 27,24 | 27,32 | -0,73% | 221.488,00 |
| 14.11.2025 | 27,88 | 28,00 | 27,32 | 27,52 | -1,15% | 246.004,00 |
| 13.11.2025 | 27,76 | 28,30 | 27,60 | 27,84 | 3,49% | 508.828,00 |
| 12.11.2025 | 26,62 | 27,18 | 26,62 | 26,90 | -0,15% | 210.294,00 |
| 11.11.2025 | 26,72 | 27,28 | 26,58 | 26,94 | 0,30% | 373.198,00 |