25,050€
-1,30%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 25,49 | 25,55 | 24,66 | 24,66 | -2,84% | 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% | 95.572,00 |
| 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% | 260.937,00 |
| 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% | 364.676,00 |
| 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% | 446.152,00 |
| 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 |
| 10.11.2025 | 26,64 | 26,92 | 26,32 | 26,86 | 0,83% | 304.316,00 |
| 07.11.2025 | 25,70 | 26,88 | 25,70 | 26,64 | 3,98% | 658.199,00 |
| 06.11.2025 | 25,96 | 25,96 | 24,40 | 25,62 | -1,31% | 1.205.492,00 |
| 05.11.2025 | 25,74 | 25,98 | 25,60 | 25,96 | 0,39% | 342.997,00 |
| 04.11.2025 | 25,78 | 25,90 | 25,48 | 25,86 | -0,31% | 475.040,00 |
| 03.11.2025 | 26,50 | 26,52 | 25,66 | 25,94 | -2,70% | 545.779,00 |
| 31.10.2025 | 26,40 | 26,76 | 26,40 | 26,66 | 0,30% | 339.717,00 |
| 30.10.2025 | 26,64 | 26,70 | 26,34 | 26,58 | -0,67% | 381.967,00 |
| 29.10.2025 | 26,82 | 27,12 | 26,64 | 26,76 | -0,15% | 371.891,00 |
| 28.10.2025 | 26,80 | 27,10 | 26,30 | 26,80 | -4,83% | 998.006,00 |
| 27.10.2025 | 28,60 | 28,66 | 28,16 | 28,16 | -1,12% | 214.032,00 |
| 24.10.2025 | 28,40 | 28,72 | 28,24 | 28,48 | 1,28% | 310.207,00 |
| 23.10.2025 | 28,02 | 28,30 | 27,70 | 28,12 | 0,57% | 323.020,00 |
| 22.10.2025 | 28,00 | 28,04 | 27,50 | 27,96 | -0,29% | 331.286,00 |
| 21.10.2025 | 28,16 | 28,16 | 27,80 | 28,04 | -0,28% | 375.870,00 |
| 20.10.2025 | 27,62 | 28,12 | 27,52 | 28,12 | 0,72% | 350.931,00 |
| 17.10.2025 | 27,90 | 28,22 | 27,52 | 27,92 | -0,85% | 270.935,00 |
| 16.10.2025 | 28,30 | 28,30 | 27,38 | 28,16 | 0,21% | 463.173,00 |
| 15.10.2025 | 28,98 | 29,86 | 28,06 | 28,10 | -2,02% | 862.150,00 |
| 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 |