33,355€
-0,19%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 29,90 | 30,70 | 29,78 | 30,65 | 2,85% | 347.317,00 |
| 17.04.2024 | 28,78 | 29,99 | 28,76 | 29,80 | 3,54% | 352.161,00 |
| 16.04.2024 | 29,20 | 29,35 | 28,78 | 28,78 | -2,28% | 434.787,00 |
| 15.04.2024 | 29,10 | 29,85 | 29,00 | 29,45 | -0,17% | 388.339,00 |
| 12.04.2024 | 29,40 | 29,80 | 29,17 | 29,50 | 1,86% | 437.731,00 |
| 11.04.2024 | 28,93 | 29,26 | 28,65 | 28,96 | 1,12% | 306.645,00 |
| 10.04.2024 | 28,34 | 29,41 | 28,12 | 28,64 | 1,56% | 735.134,00 |
| 09.04.2024 | 28,35 | 28,43 | 28,05 | 28,20 | -0,25% | 253.999,00 |
| 08.04.2024 | 27,40 | 28,31 | 27,34 | 28,27 | 3,36% | 487.088,00 |
| 05.04.2024 | 27,35 | 27,96 | 27,01 | 27,35 | -1,30% | 540.908,00 |
| 04.04.2024 | 28,50 | 29,19 | 27,71 | 27,71 | 3,82% | 1.493.843,00 |
| 03.04.2024 | 25,68 | 26,88 | 25,63 | 26,69 | 4,26% | 448.326,00 |
| 02.04.2024 | 25,35 | 25,80 | 25,30 | 25,60 | 1,19% | 302.238,00 |
| 28.03.2024 | 25,02 | 25,36 | 24,70 | 25,30 | 1,32% | 292.668,00 |
| 27.03.2024 | 24,46 | 24,97 | 24,32 | 24,97 | 1,71% | 203.281,00 |
| 26.03.2024 | 25,03 | 25,09 | 24,30 | 24,55 | -2,04% | 323.207,00 |
| 25.03.2024 | 24,55 | 25,10 | 24,52 | 25,06 | 2,12% | 348.983,00 |
| 22.03.2024 | 24,14 | 24,72 | 23,84 | 24,54 | 1,57% | 295.245,00 |
| 21.03.2024 | 24,18 | 24,48 | 24,03 | 24,16 | 0,54% | 415.990,00 |
| 20.03.2024 | 23,64 | 24,11 | 23,50 | 24,03 | 1,52% | 308.989,00 |
| 19.03.2024 | 23,15 | 23,75 | 23,04 | 23,67 | 0,98% | 429.140,00 |
| 18.03.2024 | 23,23 | 23,63 | 23,03 | 23,44 | 0,90% | 406.545,00 |
| 15.03.2024 | 23,85 | 24,58 | 23,23 | 23,23 | -2,48% | 1.376.963,00 |
| 14.03.2024 | 24,44 | 24,73 | 23,65 | 23,82 | -2,97% | 643.203,00 |
| 13.03.2024 | 24,10 | 26,01 | 23,95 | 24,55 | -2,77% | 844.838,00 |
| 12.03.2024 | 24,30 | 25,45 | 24,06 | 25,25 | 4,77% | 794.906,00 |
| 11.03.2024 | 23,68 | 24,10 | 23,45 | 24,10 | 1,52% | 437.456,00 |
| 08.03.2024 | 23,52 | 23,77 | 22,97 | 23,74 | 1,02% | 426.367,00 |
| 07.03.2024 | 23,39 | 23,67 | 23,10 | 23,50 | -0,21% | 371.579,00 |
| 06.03.2024 | 23,58 | 24,10 | 23,55 | 23,55 | -0,13% | 516.710,00 |