31,140€
-1,67%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 230.413,00 |
| 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% | 137.822,00 |
| 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% | 72.965,00 |
| 23.08.2024 | 31,18 | 31,54 | 31,18 | 31,27 | 0,13% | 84.423,00 |
| 22.08.2024 | 30,98 | 31,38 | 30,78 | 31,23 | 0,84% | 87.006,00 |
| 21.08.2024 | 30,53 | 31,02 | 30,53 | 30,97 | 1,44% | 128.994,00 |
| 20.08.2024 | 31,17 | 31,17 | 30,47 | 30,53 | -1,61% | 152.575,00 |
| 19.08.2024 | 31,03 | 31,30 | 30,67 | 31,03 | 0,49% | 180.272,00 |
| 16.08.2024 | 30,94 | 31,12 | 30,73 | 30,88 | -0,13% | 141.253,00 |
| 15.08.2024 | 30,55 | 31,09 | 30,45 | 30,92 | 1,44% | 125.365,00 |
| 14.08.2024 | 30,65 | 30,68 | 30,06 | 30,48 | -0,39% | 209.068,00 |
| 13.08.2024 | 30,69 | 31,04 | 30,36 | 30,60 | 0,03% | 103.593,00 |
| 12.08.2024 | 31,30 | 31,69 | 30,59 | 30,59 | -1,83% | 132.932,00 |
| 09.08.2024 | 30,91 | 31,52 | 30,91 | 31,16 | 1,17% | 179.785,00 |
| 08.08.2024 | 30,80 | 30,96 | 30,41 | 30,80 | -0,29% | 172.146,00 |
| 07.08.2024 | 30,51 | 31,23 | 30,38 | 30,89 | 2,32% | 178.311,00 |
| 06.08.2024 | 30,50 | 31,01 | 30,04 | 30,19 | 0,84% | 264.982,00 |
| 05.08.2024 | 30,10 | 30,48 | 29,47 | 29,94 | -2,98% | 473.460,00 |
| 02.08.2024 | 31,23 | 31,76 | 30,86 | 30,86 | -1,94% | 265.760,00 |
| 01.08.2024 | 32,14 | 32,60 | 31,19 | 31,47 | -3,23% | 275.048,00 |
| 31.07.2024 | 33,85 | 34,00 | 32,20 | 32,52 | -1,99% | 561.976,00 |
| 30.07.2024 | 33,00 | 33,62 | 32,86 | 33,18 | 0,00% | 142.743,00 |
| 29.07.2024 | 33,25 | 33,56 | 33,07 | 33,18 | -0,24% | 101.941,00 |
| 26.07.2024 | 33,09 | 33,44 | 32,65 | 33,26 | -0,48% | 150.065,00 |
| 25.07.2024 | 33,40 | 33,75 | 32,43 | 33,42 | -0,27% | 143.724,00 |
| 24.07.2024 | 33,55 | 33,98 | 33,46 | 33,51 | -0,95% | 118.200,00 |
| 23.07.2024 | 33,95 | 34,02 | 33,50 | 33,83 | -0,91% | 99.602,00 |
| 22.07.2024 | 34,35 | 34,50 | 33,67 | 34,14 | 0,38% | 144.759,00 |
| 19.07.2024 | 34,29 | 34,36 | 33,53 | 34,01 | -1,82% | 188.494,00 |
| 18.07.2024 | 34,00 | 34,93 | 33,80 | 34,64 | 2,06% | 400.707,00 |
| 17.07.2024 | 32,73 | 33,94 | 32,04 | 33,94 | 4,59% | 222.062,00 |
| 16.07.2024 | 32,20 | 32,66 | 31,94 | 32,45 | 0,53% | 88.377,00 |
| 15.07.2024 | 32,46 | 32,69 | 31,90 | 32,28 | -0,95% | 123.588,00 |
| 12.07.2024 | 32,30 | 32,93 | 32,30 | 32,59 | 0,74% | 116.583,00 |
| 11.07.2024 | 32,11 | 32,60 | 32,07 | 32,35 | 0,97% | 159.663,00 |
| 10.07.2024 | 32,30 | 32,39 | 31,75 | 32,04 | -1,45% | 207.620,00 |
| 09.07.2024 | 33,79 | 34,06 | 32,29 | 32,51 | -4,24% | 364.262,00 |
| 08.07.2024 | 33,40 | 33,95 | 32,82 | 33,95 | 1,31% | 194.477,00 |
| 05.07.2024 | 34,06 | 34,28 | 33,51 | 33,51 | -1,61% | 212.429,00 |
| 04.07.2024 | 34,00 | 34,20 | 33,54 | 34,06 | -0,23% | 130.465,00 |
| 03.07.2024 | 33,95 | 34,14 | 33,48 | 34,14 | 0,41% | 262.502,00 |
| 02.07.2024 | 33,50 | 34,00 | 33,14 | 34,00 | 1,52% | 231.379,00 |
| 01.07.2024 | 33,30 | 33,49 | 32,73 | 33,49 | 1,89% | 206.747,00 |
| 28.06.2024 | 32,95 | 33,06 | 32,32 | 32,87 | -0,09% | 277.611,00 |
| 27.06.2024 | 32,30 | 33,00 | 32,20 | 32,90 | 3,23% | 182.682,00 |
| 26.06.2024 | 31,90 | 32,35 | 31,65 | 31,87 | -0,13% | 267.568,00 |
| 25.06.2024 | 33,00 | 33,34 | 31,91 | 31,91 | -3,51% | 241.894,00 |
| 24.06.2024 | 31,70 | 33,63 | 31,70 | 33,07 | 4,26% | 347.579,00 |
| 21.06.2024 | 31,86 | 32,05 | 31,56 | 31,72 | 0,03% | 2.005.373,00 |
| 20.06.2024 | 31,32 | 32,11 | 31,32 | 31,71 | 1,15% | 296.995,00 |
| 19.06.2024 | 31,26 | 31,82 | 31,20 | 31,35 | 0,38% | 175.454,00 |
| 18.06.2024 | 31,58 | 31,69 | 31,07 | 31,23 | -0,35% | 218.534,00 |
| 17.06.2024 | 30,92 | 31,48 | 30,89 | 31,34 | 1,79% | 273.690,00 |
| 14.06.2024 | 31,60 | 31,63 | 30,34 | 30,79 | -3,12% | 342.157,00 |
| 13.06.2024 | 32,55 | 32,55 | 31,71 | 31,78 | -3,17% | 302.052,00 |
| 12.06.2024 | 32,41 | 33,05 | 32,41 | 32,82 | 1,45% | 244.552,00 |
| 11.06.2024 | 31,64 | 32,53 | 31,64 | 32,35 | 1,92% | 424.271,00 |
| 10.06.2024 | 30,85 | 31,74 | 30,73 | 31,74 | 2,49% | 265.293,00 |
| 07.06.2024 | 30,91 | 31,21 | 30,60 | 30,97 | 0,16% | 161.556,00 |
| 06.06.2024 | 31,49 | 31,51 | 30,60 | 30,92 | -1,12% | 325.501,00 |
| 05.06.2024 | 31,77 | 31,94 | 31,27 | 31,27 | -1,20% | 371.491,00 |
| 04.06.2024 | 31,78 | 31,86 | 31,26 | 31,65 | -0,57% | 345.119,00 |
| 03.06.2024 | 33,20 | 33,29 | 31,82 | 31,83 | -5,35% | 271.111,00 |
| 31.05.2024 | 34,25 | 34,65 | 33,45 | 33,63 | -1,98% | 348.292,00 |
| 30.05.2024 | 34,61 | 34,61 | 33,75 | 34,31 | 0,26% | 270.049,00 |
| 29.05.2024 | 34,40 | 34,44 | 33,90 | 34,22 | -0,52% | 245.711,00 |
| 28.05.2024 | 34,46 | 34,54 | 33,82 | 34,40 | -0,29% | 239.174,00 |
| 27.05.2024 | 34,52 | 34,90 | 34,25 | 34,50 | -0,06% | 145.496,00 |
| 24.05.2024 | 34,30 | 35,04 | 34,06 | 34,52 | 0,15% | 297.474,00 |
| 23.05.2024 | 34,19 | 34,75 | 34,15 | 34,47 | 0,82% | 301.874,00 |
| 22.05.2024 | 33,30 | 34,19 | 32,93 | 34,19 | 2,61% | 345.186,00 |
| 21.05.2024 | 33,98 | 34,13 | 33,32 | 33,32 | -2,14% | 171.162,00 |
| 20.05.2024 | 34,40 | 34,40 | 33,70 | 34,05 | -0,06% | 164.887,00 |
| 17.05.2024 | 32,84 | 34,07 | 32,59 | 34,07 | 1,40% | 339.910,00 |
| 16.05.2024 | 34,14 | 34,14 | 33,05 | 33,60 | -1,47% | 235.321,00 |
| 15.05.2024 | 34,63 | 34,90 | 33,75 | 34,10 | -1,22% | 242.453,00 |
| 14.05.2024 | 34,22 | 34,52 | 33,56 | 34,52 | 0,61% | 279.550,00 |
| 13.05.2024 | 33,50 | 34,46 | 33,33 | 34,31 | 1,96% | 273.103,00 |
| 10.05.2024 | 34,79 | 34,94 | 33,58 | 33,65 | -2,15% | 223.080,00 |
| 09.05.2024 | 34,65 | 35,33 | 34,21 | 34,39 | -0,84% | 262.471,00 |
| 08.05.2024 | 34,34 | 36,62 | 33,43 | 34,68 | -0,23% | 1.057.246,00 |
| 07.05.2024 | 31,60 | 35,25 | 31,36 | 34,76 | 14,27% | 1.075.584,00 |
| 06.05.2024 | 30,29 | 30,99 | 30,14 | 30,42 | 0,93% | 273.816,00 |
| 03.05.2024 | 29,57 | 30,30 | 29,50 | 30,14 | -1,18% | 364.126,00 |
| 02.05.2024 | 30,41 | 30,60 | 29,71 | 30,50 | 0,30% | 390.674,00 |
| 30.04.2024 | 30,90 | 31,18 | 30,29 | 30,41 | -1,43% | 232.054,00 |
| 29.04.2024 | 30,21 | 30,90 | 30,21 | 30,85 | 2,22% | 225.725,00 |
| 26.04.2024 | 30,25 | 30,72 | 29,96 | 30,18 | 1,45% | 331.898,00 |
| 25.04.2024 | 31,30 | 31,33 | 29,67 | 29,75 | -4,65% | 478.021,00 |
| 24.04.2024 | 30,95 | 31,75 | 30,91 | 31,20 | 0,65% | 307.607,00 |
| 23.04.2024 | 31,58 | 31,66 | 30,05 | 31,00 | -1,81% | 471.634,00 |
| 22.04.2024 | 30,82 | 31,60 | 30,77 | 31,57 | 2,67% | 401.308,00 |
| 19.04.2024 | 30,50 | 31,04 | 28,34 | 30,75 | 0,33% | 697.878,00 |