29,925€
0,69%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 30,02 | 30,03 | 29,70 | 29,93 | 0,69% | - |
| 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 |
| 12.11.2024 | 32,80 | 33,03 | 31,67 | 31,71 | -4,29% | 284.709,00 |
| 11.11.2024 | 33,81 | 34,32 | 33,13 | 33,13 | -1,25% | 233.145,00 |
| 08.11.2024 | 33,61 | 33,92 | 33,30 | 33,55 | -0,53% | 389.420,00 |
| 07.11.2024 | 34,08 | 34,90 | 33,73 | 33,73 | -3,41% | 380.050,00 |
| 06.11.2024 | 38,20 | 38,90 | 34,92 | 34,92 | -7,98% | 469.899,00 |
| 05.11.2024 | 37,56 | 37,95 | 37,37 | 37,95 | 1,04% | 199.518,00 |
| 04.11.2024 | 37,06 | 37,80 | 37,04 | 37,56 | 0,86% | 82.632,00 |
| 01.11.2024 | 36,84 | 37,43 | 36,84 | 37,24 | 0,49% | 81.048,00 |
| 31.10.2024 | 37,00 | 37,31 | 36,34 | 37,06 | 0,08% | 281.687,00 |
| 30.10.2024 | 37,75 | 38,05 | 37,03 | 37,03 | -3,37% | 397.551,00 |
| 29.10.2024 | 38,25 | 38,89 | 38,03 | 38,32 | 0,18% | 213.012,00 |
| 28.10.2024 | 38,56 | 38,82 | 37,84 | 38,25 | -0,80% | 156.263,00 |
| 25.10.2024 | 38,63 | 38,85 | 38,05 | 38,56 | -0,31% | 164.039,00 |
| 24.10.2024 | 38,70 | 38,94 | 38,36 | 38,68 | -0,31% | 118.090,00 |
| 23.10.2024 | 38,70 | 38,86 | 37,79 | 38,80 | -0,26% | 212.351,00 |
| 22.10.2024 | 39,12 | 39,37 | 38,64 | 38,90 | -0,51% | 219.984,00 |
| 21.10.2024 | 39,11 | 39,14 | 38,43 | 39,10 | -0,64% | 176.237,00 |
| 18.10.2024 | 38,21 | 39,37 | 37,94 | 39,35 | 2,37% | 284.589,00 |
| 17.10.2024 | 39,27 | 39,31 | 37,95 | 38,44 | -2,24% | 336.837,00 |
| 16.10.2024 | 38,50 | 39,32 | 38,31 | 39,32 | 2,32% | 351.315,00 |
| 15.10.2024 | 38,00 | 38,73 | 37,74 | 38,43 | 1,13% | 289.899,00 |
| 14.10.2024 | 37,35 | 38,00 | 37,00 | 38,00 | 2,29% | 215.775,00 |
| 11.10.2024 | 36,65 | 37,35 | 36,56 | 37,15 | 0,51% | 110.000,00 |
| 10.10.2024 | 36,62 | 37,00 | 36,44 | 36,96 | 1,62% | 127.193,00 |
| 09.10.2024 | 35,86 | 36,52 | 35,40 | 36,37 | 1,22% | 123.249,00 |
| 08.10.2024 | 36,76 | 36,76 | 35,67 | 35,93 | -2,68% | 144.083,00 |
| 07.10.2024 | 37,50 | 37,51 | 36,48 | 36,92 | -1,57% | 161.195,00 |
| 04.10.2024 | 36,21 | 37,56 | 36,14 | 37,51 | 3,30% | 298.766,00 |
| 03.10.2024 | 36,23 | 36,62 | 36,21 | 36,31 | 0,00% | 246.827,00 |
| 02.10.2024 | 35,61 | 36,81 | 35,45 | 36,31 | 1,97% | 185.328,00 |
| 01.10.2024 | 35,20 | 35,89 | 35,18 | 35,61 | 1,16% | 218.437,00 |
| 30.09.2024 | 34,15 | 35,45 | 34,00 | 35,20 | 1,62% | 261.067,00 |
| 27.09.2024 | 34,24 | 35,02 | 34,13 | 34,64 | 1,52% | 196.678,00 |
| 26.09.2024 | 34,00 | 34,12 | 33,65 | 34,12 | 1,61% | 198.143,00 |
| 25.09.2024 | 34,28 | 34,83 | 33,58 | 33,58 | -2,04% | 194.441,00 |
| 24.09.2024 | 34,71 | 35,14 | 34,28 | 34,28 | -0,26% | 214.647,00 |
| 23.09.2024 | 34,23 | 34,68 | 34,11 | 34,37 | 0,26% | 148.293,00 |
| 20.09.2024 | 34,60 | 34,60 | 33,93 | 34,28 | -0,87% | 547.234,00 |
| 19.09.2024 | 34,12 | 34,69 | 33,84 | 34,58 | 2,52% | 291.337,00 |
| 18.09.2024 | 32,82 | 33,84 | 32,39 | 33,73 | 2,99% | 208.825,00 |
| 17.09.2024 | 31,72 | 32,75 | 31,72 | 32,75 | 4,13% | 181.020,00 |
| 16.09.2024 | 31,27 | 31,47 | 31,10 | 31,45 | 0,26% | 112.880,00 |
| 13.09.2024 | 30,81 | 31,63 | 30,81 | 31,37 | 1,82% | 160.154,00 |
| 12.09.2024 | 31,05 | 31,38 | 30,81 | 30,81 | -0,77% | 198.487,00 |
| 11.09.2024 | 30,93 | 32,07 | 30,93 | 31,05 | 0,58% | 253.253,00 |
| 10.09.2024 | 31,59 | 32,04 | 30,87 | 30,87 | -2,46% | 177.060,00 |
| 09.09.2024 | 31,50 | 31,73 | 31,28 | 31,65 | 1,41% | 150.347,00 |
| 06.09.2024 | 31,49 | 31,87 | 31,18 | 31,21 | -1,45% | 163.894,00 |
| 05.09.2024 | 31,34 | 32,31 | 31,34 | 31,67 | 0,35% | 230.139,00 |
| 04.09.2024 | 31,10 | 31,74 | 31,03 | 31,56 | 0,13% | 110.471,00 |
| 03.09.2024 | 32,05 | 32,24 | 31,47 | 31,52 | -2,05% | 115.050,00 |
| 02.09.2024 | 31,74 | 32,36 | 31,47 | 32,18 | 1,51% | 137.108,00 |
| 30.08.2024 | 31,19 | 31,83 | 31,08 | 31,70 | 1,99% | 222.082,00 |
| 29.08.2024 | 30,82 | 31,25 | 30,82 | 31,08 | 0,48% | 110.738,00 |
| 28.08.2024 | 31,14 | 31,19 | 30,54 | 30,93 | -0,67% | 133.750,00 |
| 27.08.2024 | 30,91 | 31,36 | 30,81 | 31,14 | 0,35% | 102.326,00 |
| 26.08.2024 | 31,15 | 31,46 | 30,83 | 31,03 | -0,77% | 72.324,00 |