25,130€
1,33%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,00 | 25,46 | 24,94 | 24,98 | 0,73% | 415.603,00 |
| 08.10.2026 | 25,00 | 25,08 | 24,56 | 24,80 | -0,72% | 350.769,00 |
| 07.10.2026 | 24,62 | 25,34 | 24,62 | 24,98 | 0,48% | 363.914,00 |
| 06.10.2026 | 24,72 | 24,86 | 24,44 | 24,86 | 1,06% | 282.560,00 |
| 05.10.2026 | 24,60 | 24,82 | 24,36 | 24,60 | -0,24% | 316.607,00 |
| 02.10.2026 | 24,40 | 24,92 | 24,28 | 24,66 | 1,65% | 577.808,00 |
| 01.10.2026 | 24,08 | 24,28 | 23,84 | 24,26 | -0,25% | 613.461,00 |
| 30.09.2026 | 24,60 | 24,72 | 24,32 | 24,32 | -0,82% | 281.822,00 |
| 29.09.2026 | 24,64 | 24,82 | 24,42 | 24,52 | -0,57% | 229.642,00 |
| 28.09.2026 | 24,84 | 24,90 | 24,52 | 24,66 | -0,56% | 268.091,00 |
| 25.09.2026 | 24,90 | 24,90 | 24,66 | 24,80 | -0,56% | 503.902,00 |
| 24.09.2026 | 25,32 | 25,52 | 24,94 | 24,94 | -2,12% | 369.742,00 |
| 23.09.2026 | 25,70 | 25,74 | 25,02 | 25,48 | 0,47% | 286.511,00 |
| 22.09.2026 | 25,20 | 25,54 | 25,02 | 25,36 | 0,24% | 298.571,00 |
| 21.09.2026 | 25,12 | 25,48 | 24,98 | 25,30 | 0,64% | 256.282,00 |
| 18.09.2026 | 26,02 | 26,17 | 25,04 | 25,14 | -4,41% | 829.087,00 |
| 17.09.2026 | 26,00 | 26,30 | 25,68 | 26,30 | 1,54% | 298.346,00 |
| 16.09.2026 | 25,80 | 26,18 | 25,80 | 25,90 | 0,23% | 332.305,00 |
| 15.09.2026 | 25,84 | 25,84 | 25,44 | 25,84 | 0,23% | 263.190,00 |
| 14.09.2026 | 25,80 | 26,12 | 25,64 | 25,78 | -0,39% | 281.959,00 |
| 11.09.2026 | 26,06 | 26,30 | 25,56 | 25,88 | -0,69% | 261.369,00 |
| 10.09.2026 | 25,88 | 26,10 | 25,54 | 26,06 | 0,85% | 282.850,00 |
| 09.09.2026 | 26,38 | 26,62 | 25,64 | 25,84 | -1,90% | 482.027,00 |
| 08.09.2026 | 25,80 | 26,80 | 25,80 | 26,34 | 1,46% | 424.925,00 |
| 07.09.2026 | 26,02 | 26,18 | 25,84 | 25,96 | -0,84% | 155.662,00 |
| 04.09.2026 | 25,72 | 26,18 | 25,52 | 26,18 | 0,93% | 221.444,00 |
| 03.09.2026 | 25,80 | 26,28 | 25,74 | 25,94 | 0,86% | 289.537,00 |
| 02.09.2026 | 25,60 | 25,94 | 25,44 | 25,72 | -0,16% | 237.309,00 |
| 01.09.2026 | 25,98 | 26,32 | 25,52 | 25,76 | -0,31% | 417.775,00 |
| 31.08.2026 | 25,96 | 26,34 | 25,84 | 25,84 | 0,31% | 406.316,00 |
| 28.08.2026 | 25,44 | 25,92 | 25,44 | 25,76 | 1,42% | 258.109,00 |
| 27.08.2026 | 25,44 | 25,54 | 25,14 | 25,40 | -0,63% | 208.643,00 |
| 26.08.2026 | 25,70 | 25,72 | 25,52 | 25,56 | -0,08% | 136.280,00 |
| 25.08.2026 | 25,68 | 26,18 | 25,34 | 25,58 | 0,00% | 218.627,00 |
| 24.08.2026 | 25,44 | 25,70 | 25,38 | 25,58 | 0,24% | 192.992,00 |
| 21.08.2026 | 25,32 | 25,52 | 25,20 | 25,52 | 1,03% | 293.376,00 |
| 20.08.2026 | 25,40 | 25,42 | 25,01 | 25,26 | -2,32% | 688.946,00 |
| 19.08.2026 | 26,02 | 26,28 | 25,86 | 25,86 | -1,15% | 375.016,00 |
| 18.08.2026 | 25,84 | 26,20 | 25,82 | 26,16 | 0,23% | 300.722,00 |
| 17.08.2026 | 26,30 | 26,36 | 25,86 | 26,10 | -0,91% | 277.433,00 |
| 14.08.2026 | 26,16 | 26,50 | 26,06 | 26,34 | 0,53% | 232.038,00 |
| 13.08.2026 | 26,40 | 26,40 | 25,84 | 26,20 | -1,65% | 350.937,00 |
| 12.08.2026 | 26,50 | 26,70 | 26,40 | 26,64 | 0,68% | 145.667,00 |
| 11.08.2026 | 26,50 | 26,64 | 26,28 | 26,46 | -0,68% | 187.723,00 |
| 10.08.2026 | 26,76 | 26,86 | 26,34 | 26,64 | -0,52% | 273.013,00 |
| 07.08.2026 | 26,78 | 26,96 | 26,58 | 26,78 | 0,22% | 248.650,00 |
| 06.08.2026 | 26,58 | 26,94 | 26,58 | 26,72 | 0,83% | 233.884,00 |
| 05.08.2026 | 26,60 | 26,92 | 26,42 | 26,50 | -0,08% | 256.142,00 |
| 04.08.2026 | 26,58 | 26,80 | 26,08 | 26,52 | -0,23% | 422.017,00 |
| 03.08.2026 | 26,60 | 26,94 | 26,56 | 26,58 | 0,08% | 347.394,00 |
| 31.07.2026 | 26,96 | 27,16 | 26,32 | 26,56 | -1,56% | 377.425,00 |
| 30.07.2026 | 26,86 | 27,30 | 26,36 | 26,98 | 0,90% | 424.647,00 |
| 29.07.2026 | 26,48 | 27,76 | 26,42 | 26,74 | 1,21% | 699.334,00 |
| 28.07.2026 | 26,20 | 26,68 | 26,14 | 26,42 | 0,76% | 319.762,00 |
| 27.07.2026 | 26,54 | 26,68 | 26,22 | 26,22 | -0,76% | 235.183,00 |
| 24.07.2026 | 26,56 | 26,64 | 26,20 | 26,42 | -0,30% | 198.680,00 |
| 23.07.2026 | 26,32 | 26,84 | 26,04 | 26,50 | 1,38% | 300.398,00 |
| 22.07.2026 | 25,88 | 26,46 | 25,88 | 26,14 | 0,62% | 255.732,00 |
| 21.07.2026 | 25,84 | 25,98 | 25,62 | 25,98 | 0,70% | 296.834,00 |
| 20.07.2026 | 25,56 | 25,80 | 25,42 | 25,80 | -1,30% | 332.948,00 |
| 17.07.2026 | 26,02 | 26,14 | 25,86 | 26,14 | -0,15% | 301.398,00 |
| 16.07.2026 | 26,50 | 26,70 | 26,16 | 26,18 | -1,21% | 222.406,00 |
| 15.07.2026 | 26,94 | 26,94 | 26,26 | 26,50 | -0,82% | 383.047,00 |
| 14.07.2026 | 26,62 | 27,04 | 26,60 | 26,72 | 1,14% | 344.101,00 |
| 13.07.2026 | 25,86 | 26,72 | 25,86 | 26,42 | 1,30% | 296.627,00 |
| 10.07.2026 | 26,00 | 26,12 | 25,86 | 26,08 | -0,08% | 169.854,00 |
| 09.07.2026 | 26,04 | 26,18 | 25,92 | 26,10 | 0,77% | 159.732,00 |
| 08.07.2026 | 26,10 | 26,26 | 25,82 | 25,90 | -1,22% | 259.753,00 |
| 07.07.2026 | 26,08 | 26,56 | 26,08 | 26,22 | 0,15% | 183.349,00 |
| 06.07.2026 | 26,38 | 26,50 | 26,00 | 26,18 | -0,68% | 365.381,00 |
| 03.07.2026 | 26,54 | 26,60 | 26,08 | 26,36 | -0,60% | 233.711,00 |
| 02.07.2026 | 26,14 | 26,72 | 26,14 | 26,52 | 0,91% | 322.207,00 |
| 01.07.2026 | 26,30 | 26,60 | 25,70 | 26,28 | 0,00% | 302.615,00 |
| 30.06.2026 | 26,48 | 26,60 | 26,28 | 26,28 | -0,76% | 326.729,00 |
| 29.06.2026 | 26,72 | 26,90 | 26,26 | 26,48 | -1,27% | 265.551,00 |
| 26.06.2026 | 26,78 | 26,88 | 26,42 | 26,82 | -0,22% | 2.154,00 |
| 25.06.2026 | 27,34 | 27,34 | 26,70 | 26,88 | -1,25% | 893,00 |
| 24.06.2026 | 27,18 | 27,26 | 27,08 | 27,22 | 0,67% | 3.250,00 |
| 23.06.2026 | 27,16 | 27,16 | 26,98 | 27,04 | -1,17% | 337,00 |
| 22.06.2026 | 27,54 | 27,68 | 27,10 | 27,36 | -0,07% | 1.194,00 |
| 19.06.2026 | 27,76 | 28,04 | 27,34 | 27,38 | -1,51% | 1.091.086,00 |
| 18.06.2026 | 27,56 | 27,80 | 27,18 | 27,80 | 0,58% | 310.808,00 |
| 17.06.2026 | 27,30 | 27,94 | 27,08 | 27,64 | 1,25% | 514.722,00 |
| 16.06.2026 | 27,28 | 27,62 | 27,16 | 27,30 | 0,37% | 311.527,00 |
| 15.06.2026 | 26,96 | 27,44 | 26,92 | 27,20 | 1,49% | 299.528,00 |
| 12.06.2026 | 26,56 | 27,04 | 26,46 | 26,80 | 1,98% | 343.530,00 |
| 11.06.2026 | 26,48 | 26,64 | 26,24 | 26,28 | 0,23% | 261.201,00 |
| 10.06.2026 | 26,24 | 26,68 | 26,14 | 26,22 | 1,79% | 417.567,00 |
| 09.06.2026 | 25,84 | 26,24 | 25,46 | 25,76 | -0,54% | 277.827,00 |
| 08.06.2026 | 25,76 | 26,10 | 25,44 | 25,90 | -1,22% | 491.006,00 |
| 05.06.2026 | 25,92 | 26,30 | 25,92 | 26,22 | 0,46% | 217.456,00 |
| 04.06.2026 | 26,54 | 26,60 | 25,94 | 26,10 | -1,21% | 298.650,00 |
| 03.06.2026 | 26,44 | 26,56 | 26,16 | 26,42 | -0,15% | 297.371,00 |
| 02.06.2026 | 26,60 | 26,76 | 26,36 | 26,46 | 0,00% | 265.028,00 |
| 01.06.2026 | 25,70 | 26,92 | 25,70 | 26,46 | 2,24% | 497.902,00 |
| 29.05.2026 | 26,10 | 26,20 | 25,70 | 25,88 | -0,99% | 264.033,00 |
| 28.05.2026 | 25,96 | 26,18 | 25,88 | 26,14 | 0,31% | 258.945,00 |
| 27.05.2026 | 26,06 | 26,82 | 26,06 | 26,06 | 0,08% | 283.192,00 |
| 26.05.2026 | 26,02 | 26,28 | 25,94 | 26,04 | -0,46% | 300.457,00 |
| 25.05.2026 | 26,20 | 26,30 | 26,00 | 26,16 | 0,62% | 143.486,00 |