26,100€
0,77%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,11 | 26,19 | 25,92 | 26,00 | 0,39% | - |
| 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 |
| 22.05.2026 | 25,56 | 26,32 | 25,34 | 26,00 | 2,04% | 388.170,00 |
| 21.05.2026 | 25,34 | 25,74 | 25,30 | 25,48 | 0,71% | 278.762,00 |
| 20.05.2026 | 25,18 | 25,56 | 24,88 | 25,30 | 0,00% | 354.345,00 |
| 19.05.2026 | 25,72 | 25,72 | 25,16 | 25,30 | -1,79% | 375.859,00 |
| 18.05.2026 | 25,04 | 25,76 | 24,56 | 25,76 | -1,75% | 619.443,00 |
| 15.05.2026 | 27,26 | 27,54 | 26,20 | 26,22 | -3,96% | 520.260,00 |
| 14.05.2026 | 27,46 | 27,70 | 27,26 | 27,30 | 0,59% | 295.497,00 |
| 13.05.2026 | 26,96 | 27,52 | 26,92 | 27,14 | 1,50% | 401.795,00 |
| 12.05.2026 | 26,80 | 26,82 | 26,48 | 26,74 | 0,15% | 267.028,00 |
| 11.05.2026 | 26,20 | 26,92 | 25,90 | 26,70 | 1,60% | 368.540,00 |
| 08.05.2026 | 26,12 | 26,82 | 26,12 | 26,28 | -1,72% | 512.824,00 |
| 07.05.2026 | 26,90 | 27,04 | 25,76 | 26,74 | -7,35% | 1.837.639,00 |
| 06.05.2026 | 28,50 | 29,16 | 28,40 | 28,86 | 2,27% | 757.194,00 |
| 05.05.2026 | 28,26 | 28,52 | 28,18 | 28,22 | 0,79% | 381.840,00 |
| 04.05.2026 | 27,96 | 28,66 | 27,94 | 28,00 | 0,36% | 357.355,00 |
| 30.04.2026 | 27,60 | 27,90 | 27,38 | 27,90 | 0,87% | 427.192,00 |
| 29.04.2026 | 27,32 | 27,88 | 27,26 | 27,66 | 1,24% | 384.274,00 |
| 28.04.2026 | 27,56 | 27,56 | 27,16 | 27,32 | -0,36% | 226.605,00 |
| 27.04.2026 | 27,44 | 27,76 | 27,34 | 27,42 | -0,29% | 201.509,00 |
| 24.04.2026 | 27,58 | 27,82 | 27,32 | 27,50 | -0,51% | 239.072,00 |
| 23.04.2026 | 27,52 | 28,02 | 27,52 | 27,64 | -0,07% | 158.131,00 |
| 22.04.2026 | 27,38 | 28,12 | 27,38 | 27,66 | 1,10% | 239.163,00 |
| 21.04.2026 | 27,74 | 27,92 | 27,36 | 27,36 | -1,72% | 244.589,00 |
| 20.04.2026 | 27,60 | 27,90 | 27,50 | 27,84 | 0,00% | 224.098,00 |
| 17.04.2026 | 27,68 | 28,00 | 27,42 | 27,84 | 1,46% | 257.014,00 |
| 16.04.2026 | 27,14 | 27,70 | 27,14 | 27,44 | 1,11% | 384.189,00 |
| 15.04.2026 | 27,34 | 27,44 | 26,76 | 27,14 | -0,88% | 360.771,00 |
| 14.04.2026 | 28,10 | 28,40 | 27,38 | 27,38 | -2,28% | 352.689,00 |
| 13.04.2026 | 28,20 | 28,46 | 27,70 | 28,02 | -1,27% | 479.924,00 |
| 10.04.2026 | 27,66 | 28,64 | 27,56 | 28,38 | 3,13% | 520.347,00 |
| 09.04.2026 | 27,40 | 27,76 | 27,31 | 27,52 | 1,25% | 332.047,00 |
| 08.04.2026 | 27,06 | 27,40 | 26,50 | 27,18 | 1,80% | 394.604,00 |
| 07.04.2026 | 26,80 | 27,10 | 26,64 | 26,70 | 0,00% | 181.778,00 |
| 02.04.2026 | 26,54 | 27,10 | 26,54 | 26,70 | -0,15% | 248.007,00 |
| 01.04.2026 | 26,50 | 27,10 | 26,50 | 26,74 | 1,06% | 305.578,00 |
| 31.03.2026 | 26,70 | 26,92 | 26,22 | 26,46 | -0,75% | 283.472,00 |
| 30.03.2026 | 26,56 | 26,76 | 26,40 | 26,66 | 0,30% | 304.375,00 |
| 27.03.2026 | 26,14 | 26,86 | 25,90 | 26,58 | 1,84% | 457.582,00 |
| 26.03.2026 | 26,16 | 26,32 | 25,88 | 26,10 | -0,08% | 321.252,00 |
| 25.03.2026 | 25,64 | 26,42 | 25,58 | 26,12 | 3,73% | 631.103,00 |
| 24.03.2026 | 25,20 | 25,46 | 24,94 | 25,18 | 0,88% | 363.718,00 |
| 23.03.2026 | 24,02 | 25,26 | 23,54 | 24,96 | 1,88% | 473.775,00 |
| 20.03.2026 | 24,70 | 25,10 | 24,50 | 24,50 | -0,57% | 461.882,00 |
| 19.03.2026 | 25,60 | 25,62 | 24,54 | 24,64 | -6,03% | 727.296,00 |
| 18.03.2026 | 26,96 | 27,08 | 25,92 | 26,22 | -1,72% | 539.499,00 |
| 17.03.2026 | 26,30 | 27,18 | 26,26 | 26,68 | 1,44% | 392.817,00 |
| 16.03.2026 | 26,08 | 26,44 | 25,96 | 26,30 | 0,23% | 372.503,00 |
| 13.03.2026 | 26,48 | 26,52 | 25,96 | 26,24 | -1,13% | 371.641,00 |
| 12.03.2026 | 25,70 | 26,76 | 25,58 | 26,54 | 3,03% | 484.734,00 |
| 11.03.2026 | 25,70 | 26,14 | 25,46 | 25,76 | 0,08% | 191.499,00 |
| 10.03.2026 | 25,88 | 26,24 | 25,54 | 25,74 | 1,10% | 306.274,00 |
| 09.03.2026 | 25,34 | 25,74 | 24,86 | 25,46 | -1,32% | 293.795,00 |
| 06.03.2026 | 26,28 | 26,40 | 25,58 | 25,80 | -1,68% | 530.887,00 |
| 05.03.2026 | 26,54 | 26,88 | 26,24 | 26,24 | -0,30% | 297.092,00 |
| 04.03.2026 | 25,86 | 26,82 | 25,70 | 26,32 | 1,46% | 320.537,00 |
| 03.03.2026 | 26,34 | 26,38 | 25,22 | 25,94 | -3,21% | 605.688,00 |
| 02.03.2026 | 27,26 | 27,26 | 26,32 | 26,80 | -3,32% | 575.563,00 |
| 27.02.2026 | 27,84 | 28,04 | 27,06 | 27,72 | -0,86% | 442.283,00 |
| 26.02.2026 | 27,98 | 28,64 | 27,52 | 27,96 | -0,07% | 441.342,00 |
| 25.02.2026 | 27,86 | 28,38 | 27,46 | 27,98 | 0,36% | 471.603,00 |
| 24.02.2026 | 27,00 | 29,02 | 26,86 | 27,88 | 3,80% | 1.109.957,00 |
| 23.02.2026 | 27,12 | 27,32 | 26,74 | 26,86 | -0,89% | 545.287,00 |
| 20.02.2026 | 27,14 | 27,60 | 26,88 | 27,10 | 0,00% | 416.158,00 |
| 19.02.2026 | 27,06 | 27,30 | 26,78 | 27,10 | -0,73% | 251.940,00 |
| 18.02.2026 | 27,34 | 27,36 | 26,78 | 27,30 | -1,23% | 414.839,00 |
| 17.02.2026 | 26,64 | 27,64 | 26,44 | 27,64 | -0,72% | 400.798,00 |