28,090€
-2,67%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,17 | 29,87 | 28,94 | 29,30 | 1,52% | - |
| 14.10.2025 | 27,25 | 29,58 | 27,21 | 28,86 | 7,05% | - |
| 13.10.2025 | 26,71 | 27,49 | 26,42 | 26,96 | 1,81% | - |
| 10.10.2025 | 26,91 | 26,98 | 26,21 | 26,48 | -0,75% | - |
| 09.10.2025 | 26,57 | 27,10 | 26,55 | 26,68 | 1,83% | - |
| 08.10.2025 | 26,89 | 26,89 | 26,20 | 26,20 | -2,31% | - |
| 07.10.2025 | 26,92 | 27,24 | 26,82 | 26,82 | 0,30% | - |
| 06.10.2025 | 27,23 | 27,41 | 26,69 | 26,74 | -0,96% | - |
| 03.10.2025 | 27,67 | 27,67 | 26,74 | 27,00 | -1,60% | - |
| 02.10.2025 | 27,40 | 27,66 | 26,97 | 27,44 | 1,52% | - |
| 01.10.2025 | 27,04 | 27,33 | 26,88 | 27,03 | -0,22% | - |
| 30.09.2025 | 27,01 | 27,11 | 26,38 | 27,09 | 1,84% | - |
| 29.09.2025 | 27,08 | 27,25 | 26,60 | 26,60 | -0,82% | - |
| 26.09.2025 | 26,86 | 27,48 | 26,80 | 26,82 | 0,75% | - |
| 25.09.2025 | 26,66 | 27,08 | 26,62 | 26,62 | 0,38% | 25,00 |
| 24.09.2025 | 26,59 | 26,73 | 26,30 | 26,52 | -0,30% | - |
| 23.09.2025 | 26,40 | 26,79 | 26,34 | 26,60 | 1,45% | - |
| 22.09.2025 | 26,48 | 26,54 | 26,21 | 26,22 | -0,76% | 160,00 |
| 19.09.2025 | 26,72 | 27,08 | 26,42 | 26,42 | -1,05% | 1.200,00 |
| 18.09.2025 | 27,13 | 27,21 | 26,61 | 26,70 | -0,37% | - |
| 17.09.2025 | 26,75 | 27,17 | 26,63 | 26,80 | -2,72% | 50,00 |
| 16.09.2025 | 27,54 | 27,56 | 27,07 | 27,55 | 0,99% | - |
| 15.09.2025 | 27,65 | 27,79 | 27,28 | 27,28 | -1,80% | - |
| 12.09.2025 | 27,72 | 27,88 | 27,26 | 27,78 | 1,09% | 540,00 |
| 11.09.2025 | 27,09 | 27,74 | 27,04 | 27,48 | 1,03% | - |
| 10.09.2025 | 27,71 | 27,77 | 27,11 | 27,20 | -1,52% | - |
| 09.09.2025 | 28,11 | 28,21 | 27,50 | 27,62 | -0,14% | - |
| 08.09.2025 | 27,65 | 27,73 | 27,44 | 27,66 | 1,24% | - |
| 05.09.2025 | 27,40 | 27,71 | 27,32 | 27,32 | -0,15% | - |
| 04.09.2025 | 27,33 | 27,56 | 27,13 | 27,36 | 0,74% | - |
| 03.09.2025 | 27,45 | 27,82 | 27,16 | 27,16 | -0,59% | - |
| 02.09.2025 | 27,89 | 27,94 | 27,32 | 27,32 | -1,59% | - |
| 01.09.2025 | 28,38 | 28,42 | 27,76 | 27,76 | -0,29% | 74,00 |
| 29.08.2025 | 28,29 | 28,31 | 27,84 | 27,84 | -1,69% | 850,00 |
| 28.08.2025 | 28,20 | 28,67 | 28,15 | 28,32 | 0,43% | - |
| 27.08.2025 | 28,93 | 28,93 | 28,04 | 28,20 | -1,33% | - |
| 26.08.2025 | 29,01 | 29,01 | 28,39 | 28,58 | -0,76% | 115,00 |
| 25.08.2025 | 29,18 | 29,21 | 28,77 | 28,80 | -0,55% | 170,00 |
| 22.08.2025 | 28,78 | 29,12 | 28,47 | 28,96 | 1,51% | - |
| 21.08.2025 | 29,01 | 29,16 | 28,35 | 28,53 | -1,35% | 1.250,00 |
| 20.08.2025 | 28,96 | 28,99 | 28,75 | 28,92 | -0,10% | - |
| 19.08.2025 | 28,69 | 29,08 | 28,50 | 28,95 | 1,15% | - |
| 18.08.2025 | 28,67 | 28,68 | 28,42 | 28,62 | -0,10% | - |
| 15.08.2025 | 28,41 | 29,02 | 28,41 | 28,65 | 0,95% | - |
| 14.08.2025 | 27,94 | 28,57 | 27,92 | 28,38 | 1,18% | - |
| 13.08.2025 | 27,96 | 28,12 | 27,52 | 28,05 | 0,29% | 45,00 |
| 12.08.2025 | 28,24 | 28,41 | 27,71 | 27,97 | -0,36% | - |
| 11.08.2025 | 28,66 | 28,68 | 27,94 | 28,07 | -0,92% | 300,00 |
| 08.08.2025 | 28,20 | 28,50 | 28,06 | 28,33 | 0,85% | - |
| 07.08.2025 | 28,16 | 28,39 | 27,87 | 28,09 | 0,32% | - |
| 06.08.2025 | 28,35 | 28,37 | 27,74 | 28,00 | -0,71% | - |
| 05.08.2025 | 27,55 | 28,34 | 27,49 | 28,20 | 2,66% | - |
| 04.08.2025 | 27,87 | 27,89 | 27,28 | 27,47 | 0,04% | - |
| 01.08.2025 | 27,43 | 28,01 | 27,23 | 27,46 | -0,29% | - |
| 31.07.2025 | 27,99 | 28,37 | 27,42 | 27,54 | -1,54% | - |
| 30.07.2025 | 28,80 | 29,75 | 27,57 | 27,97 | -2,85% | 250,00 |
| 29.07.2025 | 29,04 | 29,20 | 28,72 | 28,79 | -0,59% | - |
| 28.07.2025 | 30,32 | 30,40 | 28,84 | 28,96 | -2,33% | - |
| 25.07.2025 | 29,82 | 29,83 | 29,41 | 29,65 | -0,67% | - |
| 24.07.2025 | 30,45 | 30,54 | 29,82 | 29,85 | -1,22% | 40,00 |
| 23.07.2025 | 29,90 | 30,40 | 29,84 | 30,22 | 2,09% | - |
| 22.07.2025 | 29,33 | 29,63 | 29,24 | 29,60 | 0,82% | - |
| 21.07.2025 | 28,89 | 29,58 | 28,82 | 29,36 | 2,37% | - |
| 18.07.2025 | 28,80 | 28,97 | 28,60 | 28,68 | -0,10% | - |
| 17.07.2025 | 28,67 | 28,93 | 28,48 | 28,71 | 1,45% | - |
| 16.07.2025 | 28,91 | 29,04 | 28,27 | 28,30 | -2,35% | 140,00 |
| 15.07.2025 | 28,56 | 29,19 | 28,22 | 28,98 | -1,86% | - |
| 14.07.2025 | 29,77 | 29,96 | 29,36 | 29,53 | -1,63% | - |
| 11.07.2025 | 29,86 | 30,12 | 29,52 | 30,02 | 0,30% | - |
| 10.07.2025 | 29,61 | 30,16 | 29,48 | 29,93 | 0,88% | - |
| 09.07.2025 | 29,60 | 30,01 | 29,44 | 29,67 | 0,24% | - |
| 08.07.2025 | 29,04 | 29,60 | 28,80 | 29,60 | 2,21% | - |
| 07.07.2025 | 29,42 | 29,44 | 28,81 | 28,96 | -1,03% | 300,00 |
| 04.07.2025 | 29,30 | 29,35 | 29,06 | 29,26 | -1,01% | - |
| 03.07.2025 | 30,24 | 30,32 | 29,35 | 29,56 | -1,53% | - |
| 02.07.2025 | 29,48 | 30,21 | 29,31 | 30,02 | 2,88% | - |
| 01.07.2025 | 29,50 | 29,52 | 28,64 | 29,18 | -1,05% | - |
| 30.06.2025 | 30,00 | 30,09 | 29,33 | 29,49 | -1,70% | - |
| 27.06.2025 | 29,36 | 30,05 | 29,36 | 30,00 | 2,25% | - |
| 26.06.2025 | 28,82 | 29,48 | 28,80 | 29,34 | 2,02% | - |
| 25.06.2025 | 29,51 | 29,55 | 28,74 | 28,76 | -2,54% | - |
| 24.06.2025 | 29,81 | 30,02 | 29,37 | 29,51 | 0,92% | - |
| 23.06.2025 | 29,06 | 29,42 | 28,74 | 29,24 | 0,34% | - |
| 20.06.2025 | 29,59 | 29,61 | 28,95 | 29,14 | 0,31% | - |
| 19.06.2025 | 29,03 | 29,23 | 28,68 | 29,05 | -0,41% | - |
| 18.06.2025 | 30,35 | 30,40 | 29,05 | 29,17 | -3,63% | - |
| 17.06.2025 | 29,84 | 30,32 | 29,82 | 30,27 | 1,00% | - |
| 16.06.2025 | 29,59 | 30,25 | 29,52 | 29,97 | 1,63% | 1.050,00 |
| 13.06.2025 | 29,16 | 29,65 | 28,97 | 29,49 | -0,91% | - |
| 12.06.2025 | 29,49 | 29,76 | 29,16 | 29,76 | 0,34% | - |
| 11.06.2025 | 29,56 | 29,84 | 29,29 | 29,66 | 0,30% | - |
| 10.06.2025 | 28,83 | 29,69 | 28,75 | 29,57 | 2,78% | - |
| 09.06.2025 | 28,66 | 28,91 | 28,62 | 28,77 | 0,38% | 1.200,00 |
| 06.06.2025 | 29,39 | 29,39 | 28,62 | 28,66 | -2,22% | 250,00 |
| 05.06.2025 | 29,28 | 29,47 | 29,10 | 29,31 | 0,86% | - |
| 04.06.2025 | 28,82 | 29,34 | 28,76 | 29,06 | 1,08% | 176,00 |
| 03.06.2025 | 29,11 | 29,13 | 28,46 | 28,75 | -0,69% | - |
| 02.06.2025 | 28,83 | 29,14 | 28,70 | 28,95 | 0,63% | - |
| 30.05.2025 | 29,10 | 29,48 | 28,69 | 28,77 | -1,00% | 300,00 |
| 29.05.2025 | 29,65 | 29,73 | 28,93 | 29,06 | -1,26% | 500,00 |