31,530€
1,94%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,25 | 31,72 | 31,02 | 31,57 | 2,07% | - |
| 03.12.2024 | 32,17 | 32,17 | 30,93 | 30,93 | -3,37% | 507,00 |
| 02.12.2024 | 32,58 | 32,77 | 31,76 | 32,01 | -2,50% | 2.723,00 |
| 29.11.2024 | 32,23 | 32,87 | 32,23 | 32,83 | 0,89% | 2.067,00 |
| 28.11.2024 | 32,60 | 32,60 | 32,07 | 32,54 | 0,37% | 296,00 |
| 27.11.2024 | 30,83 | 32,96 | 30,72 | 32,42 | 5,33% | 1.028,00 |
| 26.11.2024 | 30,36 | 31,00 | 30,19 | 30,78 | 0,39% | 4.548,00 |
| 25.11.2024 | 31,71 | 31,75 | 30,40 | 30,66 | -2,97% | 2.450,00 |
| 22.11.2024 | 31,22 | 31,60 | 30,95 | 31,60 | 1,94% | 905,00 |
| 21.11.2024 | 30,92 | 31,23 | 30,46 | 31,00 | -0,16% | 1.713,00 |
| 20.11.2024 | 32,37 | 32,37 | 30,94 | 31,05 | -2,76% | 1.511,00 |
| 19.11.2024 | 32,28 | 32,28 | 31,07 | 31,93 | -0,81% | 1.675,00 |
| 18.11.2024 | 32,20 | 32,63 | 32,01 | 32,19 | -0,19% | 1.406,00 |
| 15.11.2024 | 31,49 | 32,55 | 31,49 | 32,25 | 2,64% | 1.267,00 |
| 14.11.2024 | 31,32 | 31,84 | 31,31 | 31,42 | -1,07% | 2.027,00 |
| 13.11.2024 | 31,43 | 32,05 | 31,43 | 31,76 | -0,38% | 340,00 |
| 12.11.2024 | 32,78 | 32,97 | 31,86 | 31,88 | -3,69% | 2.261,00 |
| 11.11.2024 | 33,72 | 34,30 | 32,86 | 33,10 | -1,52% | 1.646,00 |
| 08.11.2024 | 33,86 | 33,94 | 33,32 | 33,61 | -0,36% | 1.870,00 |
| 07.11.2024 | 34,98 | 34,98 | 33,61 | 33,73 | -3,44% | 1.320,00 |
| 06.11.2024 | 38,39 | 38,78 | 34,50 | 34,93 | -7,00% | 6.698,00 |
| 05.11.2024 | 37,75 | 37,98 | 37,37 | 37,56 | -0,40% | 517,00 |
| 04.11.2024 | 37,42 | 37,84 | 37,06 | 37,71 | 1,15% | 611,00 |
| 01.11.2024 | 37,08 | 37,40 | 36,83 | 37,28 | 0,43% | 447,00 |
| 31.10.2024 | 37,01 | 37,21 | 36,41 | 37,12 | -0,19% | 11.446,00 |
| 30.10.2024 | 37,93 | 37,94 | 37,02 | 37,19 | -2,87% | 1.091,00 |
| 29.10.2024 | 37,82 | 38,89 | 37,82 | 38,29 | 1,16% | 894,00 |
| 28.10.2024 | 38,81 | 38,91 | 37,79 | 37,85 | -1,56% | 3.357,00 |
| 25.10.2024 | 38,77 | 39,00 | 38,16 | 38,45 | -0,65% | 1.151,00 |
| 24.10.2024 | 38,79 | 39,15 | 38,61 | 38,70 | -0,49% | 839,00 |
| 23.10.2024 | 39,10 | 39,10 | 37,86 | 38,89 | -0,59% | 1.524,00 |
| 22.10.2024 | 38,94 | 39,12 | 38,60 | 39,12 | -0,41% | 842,00 |
| 21.10.2024 | 39,15 | 39,30 | 38,70 | 39,28 | 0,26% | 1.052,00 |
| 18.10.2024 | 38,43 | 39,19 | 38,41 | 39,18 | 1,74% | 1.450,00 |
| 17.10.2024 | 39,84 | 39,88 | 37,98 | 38,51 | -2,58% | 3.252,00 |
| 16.10.2024 | 38,54 | 39,53 | 38,46 | 39,53 | 2,60% | 808,00 |
| 15.10.2024 | 38,29 | 38,67 | 37,94 | 38,53 | 0,63% | 2.686,00 |
| 14.10.2024 | 37,50 | 38,29 | 37,16 | 38,29 | 1,89% | 7.916,00 |
| 11.10.2024 | 36,68 | 37,58 | 36,68 | 37,58 | 1,18% | 1.649,00 |
| 10.10.2024 | 36,84 | 37,17 | 36,58 | 37,14 | 2,00% | 811,00 |
| 09.10.2024 | 36,10 | 36,64 | 35,53 | 36,41 | 0,75% | 2.376,00 |
| 08.10.2024 | 36,46 | 36,46 | 35,94 | 36,14 | -2,03% | 369,00 |
| 07.10.2024 | 37,52 | 37,52 | 36,47 | 36,89 | -1,07% | 778,00 |
| 04.10.2024 | 36,19 | 37,61 | 36,19 | 37,29 | 3,21% | 2.339,00 |
| 03.10.2024 | 36,37 | 36,58 | 36,12 | 36,13 | -1,42% | 818,00 |
| 02.10.2024 | 36,03 | 36,65 | 35,97 | 36,65 | 1,98% | 2.237,00 |
| 01.10.2024 | 35,71 | 36,92 | 35,34 | 35,94 | 0,76% | 4.920,00 |
| 30.09.2024 | 34,75 | 35,70 | 34,33 | 35,67 | 2,74% | 3.952,00 |
| 27.09.2024 | 34,26 | 34,89 | 34,26 | 34,72 | 1,19% | 182,00 |
| 26.09.2024 | 34,04 | 34,31 | 33,71 | 34,31 | 1,78% | 1.493,00 |
| 25.09.2024 | 34,33 | 34,37 | 33,43 | 33,71 | -1,32% | 773,00 |
| 24.09.2024 | 34,70 | 35,12 | 34,16 | 34,16 | -0,99% | 1.634,00 |
| 23.09.2024 | 34,67 | 34,70 | 34,37 | 34,50 | 0,55% | 1.828,00 |
| 20.09.2024 | 34,96 | 34,99 | 33,89 | 34,31 | -1,29% | 1.589,00 |
| 19.09.2024 | 33,99 | 34,96 | 33,62 | 34,76 | 3,02% | 2.105,00 |
| 18.09.2024 | 32,99 | 34,07 | 32,55 | 33,74 | 3,88% | 1.338,00 |
| 17.09.2024 | 31,50 | 32,88 | 31,50 | 32,48 | 3,37% | 1.049,00 |
| 16.09.2024 | 31,33 | 31,49 | 31,15 | 31,42 | -0,16% | 1.130,00 |
| 13.09.2024 | 31,00 | 31,63 | 31,00 | 31,47 | 2,01% | 713,00 |
| 12.09.2024 | 31,50 | 31,52 | 30,62 | 30,85 | -1,66% | 1.890,00 |
| 11.09.2024 | 30,76 | 31,84 | 30,75 | 31,37 | 1,69% | 1.161,00 |
| 10.09.2024 | 31,36 | 32,00 | 30,77 | 30,85 | -2,62% | 2.439,00 |
| 09.09.2024 | 31,48 | 31,68 | 31,25 | 31,68 | 1,67% | 2.638,00 |
| 06.09.2024 | 31,36 | 31,75 | 31,10 | 31,16 | -1,49% | 1.607,00 |
| 05.09.2024 | 31,83 | 32,11 | 31,37 | 31,63 | 0,16% | 1.098,00 |
| 04.09.2024 | 31,55 | 31,77 | 31,33 | 31,58 | -0,57% | 4.489,00 |
| 03.09.2024 | 32,40 | 32,53 | 31,50 | 31,76 | -1,98% | 4.498,00 |
| 02.09.2024 | 31,99 | 32,50 | 31,51 | 32,40 | 1,95% | 6.781,00 |
| 30.08.2024 | 31,33 | 31,86 | 31,08 | 31,78 | 1,99% | 3.868,00 |
| 29.08.2024 | 31,00 | 31,29 | 30,99 | 31,16 | 0,52% | 3.459,00 |
| 28.08.2024 | 31,29 | 31,35 | 30,54 | 31,00 | -1,49% | 1.636,00 |
| 27.08.2024 | 30,82 | 31,72 | 30,82 | 31,47 | 1,91% | 811,00 |
| 26.08.2024 | 31,09 | 31,33 | 30,88 | 30,88 | -1,47% | 531,00 |
| 23.08.2024 | 31,06 | 31,40 | 31,06 | 31,34 | 1,00% | 137,00 |
| 22.08.2024 | 31,08 | 31,35 | 31,03 | 31,03 | 0,29% | 3.732,00 |
| 21.08.2024 | 30,43 | 31,02 | 30,43 | 30,94 | 0,91% | 400,00 |
| 20.08.2024 | 30,91 | 31,21 | 30,49 | 30,66 | -0,84% | 3.691,00 |
| 19.08.2024 | 30,99 | 31,30 | 30,66 | 30,92 | 0,55% | 893,00 |
| 16.08.2024 | 31,23 | 31,23 | 30,75 | 30,75 | -1,06% | 613,00 |
| 15.08.2024 | 30,56 | 31,09 | 30,56 | 31,08 | 1,54% | 338,00 |
| 14.08.2024 | 30,31 | 30,62 | 30,07 | 30,61 | -0,33% | 469,00 |
| 13.08.2024 | 31,05 | 31,05 | 30,34 | 30,71 | 0,07% | 225,00 |
| 12.08.2024 | 31,12 | 31,71 | 30,63 | 30,69 | -1,35% | 1.485,00 |
| 09.08.2024 | 30,92 | 31,51 | 30,92 | 31,11 | 1,27% | 326,00 |
| 08.08.2024 | 30,91 | 31,01 | 30,38 | 30,72 | 0,26% | 517,00 |
| 07.08.2024 | 30,63 | 31,28 | 30,48 | 30,64 | 0,82% | 1.602,00 |
| 06.08.2024 | 29,86 | 30,80 | 29,86 | 30,39 | 2,67% | 1.589,00 |
| 05.08.2024 | 30,04 | 30,43 | 29,20 | 29,60 | -3,93% | 3.641,00 |
| 02.08.2024 | 31,34 | 31,61 | 30,81 | 30,81 | -1,34% | 1.868,00 |
| 01.08.2024 | 32,25 | 32,64 | 31,00 | 31,23 | -4,14% | 3.131,00 |
| 31.07.2024 | 33,20 | 33,43 | 32,26 | 32,58 | -2,28% | 1.360,00 |
| 30.07.2024 | 33,13 | 33,74 | 32,78 | 33,34 | -0,21% | 562,00 |
| 29.07.2024 | 33,29 | 33,50 | 33,10 | 33,41 | 0,27% | 612,00 |
| 26.07.2024 | 33,98 | 33,98 | 32,90 | 33,32 | -1,42% | 1.582,00 |
| 25.07.2024 | 33,62 | 33,88 | 32,63 | 33,80 | 0,93% | 1.451,00 |
| 24.07.2024 | 33,53 | 33,59 | 33,34 | 33,49 | -0,68% | 215,00 |
| 23.07.2024 | 33,51 | 33,97 | 33,49 | 33,72 | -1,23% | 996,00 |
| 22.07.2024 | 34,25 | 34,25 | 33,98 | 34,14 | 0,56% | 125,00 |
| 19.07.2024 | 34,62 | 34,87 | 33,79 | 33,95 | -1,31% | 120,00 |
| 18.07.2024 | 33,83 | 34,92 | 33,83 | 34,40 | 1,42% | 775,00 |