30,150€
-3,77%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,15 | 31,15 | 29,26 | 29,64 | -5,39% | - |
| 03.04.2025 | 31,08 | 31,71 | 30,70 | 31,33 | -2,88% | 200.672,00 |
| 02.04.2025 | 32,71 | 32,93 | 32,08 | 32,26 | -2,95% | 219.370,00 |
| 01.04.2025 | 32,95 | 33,28 | 32,75 | 33,24 | 1,34% | 129.243,00 |
| 31.03.2025 | 33,09 | 33,21 | 32,40 | 32,80 | -1,77% | 220.174,00 |
| 28.03.2025 | 33,45 | 34,09 | 33,30 | 33,39 | -0,51% | 119.501,00 |
| 27.03.2025 | 34,00 | 34,12 | 33,41 | 33,56 | -3,06% | 191.109,00 |
| 26.03.2025 | 33,92 | 34,62 | 33,81 | 34,62 | 1,11% | 206.953,00 |
| 25.03.2025 | 33,28 | 34,24 | 33,28 | 34,24 | 2,21% | 215.258,00 |
| 24.03.2025 | 34,43 | 34,49 | 33,46 | 33,50 | -0,92% | 113.688,00 |
| 21.03.2025 | 33,40 | 33,81 | 33,13 | 33,81 | 0,42% | 662.839,00 |
| 20.03.2025 | 34,35 | 34,71 | 33,30 | 33,67 | -2,41% | 190.760,00 |
| 19.03.2025 | 35,34 | 35,62 | 34,24 | 34,50 | -3,01% | 146.396,00 |
| 18.03.2025 | 35,65 | 36,13 | 35,23 | 35,57 | -0,06% | 154.675,00 |
| 17.03.2025 | 35,03 | 35,89 | 34,86 | 35,59 | 2,65% | 215.035,00 |
| 14.03.2025 | 33,80 | 34,81 | 33,69 | 34,67 | 2,33% | 224.855,00 |
| 13.03.2025 | 33,92 | 34,07 | 33,04 | 33,88 | -1,22% | 179.486,00 |
| 12.03.2025 | 34,38 | 34,70 | 33,84 | 34,30 | 0,20% | 239.553,00 |
| 11.03.2025 | 35,46 | 35,70 | 34,23 | 34,23 | -3,77% | 304.790,00 |
| 10.03.2025 | 34,79 | 35,94 | 34,14 | 35,57 | 1,98% | 329.800,00 |
| 07.03.2025 | 32,60 | 34,88 | 32,19 | 34,88 | 6,60% | 385.214,00 |
| 06.03.2025 | 30,29 | 32,86 | 29,72 | 32,72 | 2,03% | 522.483,00 |
| 05.03.2025 | 30,86 | 32,72 | 30,86 | 32,07 | 4,50% | 300.343,00 |
| 04.03.2025 | 30,20 | 30,69 | 30,15 | 30,69 | -1,92% | 320.335,00 |
| 03.03.2025 | 31,34 | 32,10 | 31,12 | 31,29 | -0,64% | 124.722,00 |
| 28.02.2025 | 31,35 | 31,63 | 31,03 | 31,49 | -0,10% | 300.902,00 |
| 27.02.2025 | 32,00 | 32,23 | 31,40 | 31,52 | -2,05% | 219.376,00 |
| 26.02.2025 | 31,00 | 32,19 | 31,00 | 32,18 | 4,38% | 195.655,00 |
| 25.02.2025 | 31,29 | 31,30 | 30,73 | 30,83 | -2,06% | 92.343,00 |
| 24.02.2025 | 31,50 | 31,72 | 31,22 | 31,48 | 0,13% | 74.507,00 |
| 21.02.2025 | 31,65 | 31,90 | 31,10 | 31,44 | -0,10% | 209.286,00 |
| 20.02.2025 | 31,68 | 32,18 | 31,30 | 31,47 | -1,01% | 111.668,00 |
| 19.02.2025 | 32,94 | 33,01 | 31,65 | 31,79 | -3,49% | 182.960,00 |
| 18.02.2025 | 32,55 | 33,10 | 32,40 | 32,94 | 1,23% | 160.706,00 |
| 17.02.2025 | 32,30 | 32,81 | 32,28 | 32,54 | 0,18% | 144.474,00 |
| 14.02.2025 | 31,86 | 32,82 | 31,85 | 32,48 | 2,11% | 220.796,00 |
| 13.02.2025 | 31,93 | 32,15 | 31,45 | 31,81 | 1,43% | 253.725,00 |
| 12.02.2025 | 30,82 | 31,36 | 30,82 | 31,36 | 2,22% | 99.733,00 |
| 11.02.2025 | 30,28 | 30,68 | 30,18 | 30,68 | 1,35% | 70.373,00 |
| 10.02.2025 | 30,60 | 30,90 | 30,24 | 30,27 | -0,88% | 124.814,00 |
| 07.02.2025 | 31,05 | 31,44 | 30,36 | 30,54 | 0,13% | 178.687,00 |
| 06.02.2025 | 28,76 | 30,52 | 28,66 | 30,50 | 6,20% | 210.002,00 |
| 05.02.2025 | 29,17 | 29,41 | 28,07 | 28,72 | -2,51% | 189.755,00 |
| 04.02.2025 | 28,93 | 29,49 | 28,76 | 29,46 | 1,59% | 1.020.603,00 |
| 03.02.2025 | 28,77 | 29,07 | 28,53 | 29,00 | -1,83% | 112.492,00 |
| 31.01.2025 | 29,54 | 29,77 | 29,20 | 29,54 | -0,44% | 208.220,00 |
| 30.01.2025 | 29,25 | 29,85 | 29,19 | 29,67 | 1,16% | 147.896,00 |
| 29.01.2025 | 29,30 | 29,87 | 28,97 | 29,33 | 0,00% | 184.397,00 |
| 28.01.2025 | 29,43 | 29,83 | 29,15 | 29,33 | -0,95% | 175.911,00 |
| 27.01.2025 | 29,54 | 30,30 | 29,33 | 29,61 | 0,24% | 217.564,00 |
| 24.01.2025 | 29,50 | 29,83 | 29,45 | 29,54 | 0,24% | 175.170,00 |
| 23.01.2025 | 29,95 | 30,26 | 29,36 | 29,47 | -1,64% | 166.663,00 |
| 22.01.2025 | 30,35 | 30,73 | 29,72 | 29,96 | -2,19% | 135.989,00 |
| 21.01.2025 | 30,69 | 31,00 | 30,59 | 30,63 | -0,23% | 90.809,00 |
| 20.01.2025 | 30,21 | 30,73 | 29,82 | 30,70 | -1,85% | 147.577,00 |
| 17.01.2025 | 30,87 | 31,39 | 30,73 | 31,28 | 2,49% | 173.196,00 |
| 16.01.2025 | 30,01 | 30,52 | 30,01 | 30,52 | 0,13% | 120.712,00 |
| 15.01.2025 | 29,85 | 30,54 | 29,70 | 30,48 | 2,56% | 153.666,00 |
| 14.01.2025 | 29,63 | 29,92 | 29,39 | 29,72 | 0,61% | 116.569,00 |
| 13.01.2025 | 29,93 | 30,04 | 29,24 | 29,54 | -0,97% | 165.036,00 |
| 10.01.2025 | 30,00 | 30,19 | 29,78 | 29,83 | -1,13% | 146.219,00 |
| 09.01.2025 | 30,43 | 30,54 | 29,83 | 30,17 | -0,49% | 103.031,00 |
| 08.01.2025 | 30,35 | 30,54 | 29,96 | 30,32 | 0,07% | 132.760,00 |
| 07.01.2025 | 30,80 | 31,27 | 30,21 | 30,30 | -2,63% | 147.383,00 |
| 06.01.2025 | 31,31 | 31,43 | 30,71 | 31,12 | 0,71% | 120.606,00 |
| 03.01.2025 | 30,81 | 31,18 | 30,81 | 30,90 | -0,19% | 116.198,00 |
| 02.01.2025 | 31,90 | 32,39 | 30,86 | 30,96 | -0,64% | 145.277,00 |
| 31.12.2024 | 30,61 | 31,16 | 30,61 | 31,16 | 1,00% | 48.376,00 |
| 30.12.2024 | 30,80 | 30,91 | 30,56 | 30,85 | 0,10% | 69.914,00 |
| 27.12.2024 | 30,65 | 30,94 | 30,62 | 30,82 | 0,42% | 98.707,00 |
| 24.12.2024 | 30,28 | 30,88 | 30,28 | 30,69 | 0,66% | 29.875,00 |
| 23.12.2024 | 30,55 | 30,80 | 29,93 | 30,49 | -0,52% | 132.673,00 |
| 20.12.2024 | 30,60 | 30,76 | 30,42 | 30,65 | -0,62% | 281.384,00 |
| 19.12.2024 | 30,75 | 31,13 | 30,58 | 30,84 | -1,31% | 122.726,00 |
| 18.12.2024 | 30,78 | 31,64 | 30,78 | 31,25 | -0,32% | 117.279,00 |
| 17.12.2024 | 31,35 | 31,77 | 31,25 | 31,35 | -0,70% | 148.191,00 |
| 16.12.2024 | 31,60 | 32,18 | 31,07 | 31,57 | 0,22% | 115.363,00 |
| 13.12.2024 | 31,95 | 32,10 | 31,50 | 31,50 | -1,81% | 149.569,00 |
| 12.12.2024 | 32,40 | 32,80 | 32,04 | 32,08 | -0,71% | 70.452,00 |
| 11.12.2024 | 31,99 | 32,44 | 31,74 | 32,31 | 0,81% | 109.722,00 |
| 10.12.2024 | 32,36 | 32,53 | 31,91 | 32,05 | -1,63% | 135.693,00 |
| 09.12.2024 | 32,02 | 32,69 | 32,00 | 32,58 | 2,23% | 123.981,00 |
| 06.12.2024 | 31,77 | 31,90 | 31,37 | 31,87 | 0,06% | 65.708,00 |
| 05.12.2024 | 31,17 | 31,86 | 31,17 | 31,85 | 0,79% | 148.348,00 |
| 04.12.2024 | 31,05 | 31,71 | 30,99 | 31,60 | 1,74% | 117.548,00 |
| 03.12.2024 | 32,26 | 32,30 | 30,76 | 31,06 | -3,24% | 255.675,00 |
| 02.12.2024 | 32,58 | 32,88 | 31,70 | 32,10 | -1,86% | 179.526,00 |
| 29.11.2024 | 32,37 | 32,88 | 32,37 | 32,71 | 0,89% | 148.658,00 |
| 28.11.2024 | 32,31 | 32,53 | 31,98 | 32,42 | 0,37% | 122.779,00 |
| 27.11.2024 | 31,08 | 33,03 | 31,08 | 32,30 | 3,76% | 214.444,00 |
| 26.11.2024 | 30,46 | 31,13 | 30,18 | 31,13 | 1,70% | 189.554,00 |
| 25.11.2024 | 31,47 | 31,48 | 30,30 | 30,61 | -2,05% | 241.693,00 |
| 22.11.2024 | 31,23 | 31,37 | 30,80 | 31,25 | 0,71% | 138.120,00 |
| 21.11.2024 | 31,05 | 31,10 | 30,39 | 31,03 | 0,39% | 202.319,00 |
| 20.11.2024 | 32,22 | 32,29 | 30,90 | 30,91 | -3,16% | 146.120,00 |
| 19.11.2024 | 32,10 | 32,65 | 31,07 | 31,92 | -0,65% | 159.142,00 |
| 18.11.2024 | 32,20 | 32,73 | 32,08 | 32,13 | -0,31% | 94.641,00 |
| 15.11.2024 | 31,31 | 32,50 | 31,31 | 32,23 | 2,61% | 130.866,00 |
| 14.11.2024 | 31,60 | 31,88 | 31,34 | 31,41 | -0,32% | 193.374,00 |
| 13.11.2024 | 31,78 | 32,11 | 31,36 | 31,51 | -0,63% | 208.626,00 |