24,740€
-1,04%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,94 | 25,00 | 24,92 | 24,92 | -0,52% | - |
| 29.01.2026 | 25,47 | 25,55 | 24,66 | 25,05 | -1,42% | 8.900,00 |
| 28.01.2026 | 25,49 | 25,61 | 25,05 | 25,41 | -1,13% | 4.600,00 |
| 27.01.2026 | 26,41 | 26,43 | 25,52 | 25,70 | -2,36% | 2.535,00 |
| 26.01.2026 | 26,08 | 26,47 | 26,06 | 26,32 | 1,23% | - |
| 23.01.2026 | 25,76 | 26,28 | 25,64 | 26,00 | 0,74% | 3.740,00 |
| 22.01.2026 | 25,62 | 26,03 | 25,31 | 25,81 | 1,37% | - |
| 21.01.2026 | 24,96 | 25,55 | 24,83 | 25,46 | 2,70% | 38.064,00 |
| 20.01.2026 | 25,04 | 25,15 | 24,13 | 24,79 | -3,50% | 11.555,00 |
| 19.01.2026 | 26,22 | 26,34 | 25,15 | 25,69 | -5,48% | 5.606,00 |
| 16.01.2026 | 27,56 | 27,70 | 26,76 | 27,18 | -1,95% | 39.080,00 |
| 15.01.2026 | 27,21 | 27,96 | 27,04 | 27,72 | 2,29% | 9.420,00 |
| 14.01.2026 | 26,89 | 27,20 | 26,71 | 27,10 | 0,89% | 7.585,00 |
| 13.01.2026 | 27,11 | 27,14 | 26,64 | 26,86 | -1,00% | 4.200,00 |
| 12.01.2026 | 27,13 | 27,19 | 26,78 | 27,13 | 0,22% | 6.525,00 |
| 09.01.2026 | 27,23 | 27,43 | 26,99 | 27,07 | -0,59% | - |
| 08.01.2026 | 26,74 | 27,23 | 26,51 | 27,23 | 1,11% | - |
| 07.01.2026 | 27,57 | 27,59 | 26,76 | 26,93 | -2,14% | 1.968,00 |
| 06.01.2026 | 26,89 | 27,61 | 26,71 | 27,52 | 2,84% | - |
| 05.01.2026 | 27,69 | 27,71 | 26,11 | 26,76 | -1,33% | 2.400,00 |
| 02.01.2026 | 27,28 | 27,38 | 26,96 | 27,12 | -0,29% | 3.316,00 |
| 30.12.2025 | 27,37 | 27,56 | 27,20 | 27,20 | -0,58% | - |
| 29.12.2025 | 26,83 | 27,63 | 26,83 | 27,36 | 1,98% | - |
| 23.12.2025 | 26,78 | 27,08 | 26,75 | 26,83 | 1,25% | - |
| 22.12.2025 | 27,18 | 27,18 | 26,49 | 26,50 | -0,86% | - |
| 19.12.2025 | 26,82 | 26,95 | 26,53 | 26,73 | 1,10% | - |
| 18.12.2025 | 26,89 | 26,91 | 26,41 | 26,44 | -1,71% | 200,00 |
| 17.12.2025 | 27,09 | 27,16 | 26,78 | 26,90 | -0,59% | 200,00 |
| 16.12.2025 | 26,99 | 27,41 | 26,82 | 27,06 | 0,59% | - |
| 15.12.2025 | 27,09 | 27,32 | 26,79 | 26,90 | -0,48% | - |
| 12.12.2025 | 27,02 | 27,49 | 26,88 | 27,03 | 0,37% | - |
| 11.12.2025 | 26,15 | 27,13 | 25,97 | 26,93 | 2,67% | - |
| 10.12.2025 | 26,95 | 26,96 | 26,14 | 26,23 | -1,47% | - |
| 09.12.2025 | 27,07 | 27,09 | 26,41 | 26,62 | -0,75% | - |
| 08.12.2025 | 27,33 | 27,37 | 26,76 | 26,82 | -1,03% | - |
| 05.12.2025 | 27,71 | 27,75 | 26,92 | 27,10 | -1,09% | - |
| 04.12.2025 | 28,30 | 28,41 | 27,37 | 27,40 | -0,65% | 850,00 |
| 03.12.2025 | 28,07 | 28,49 | 27,58 | 27,58 | -1,01% | - |
| 02.12.2025 | 28,03 | 28,42 | 27,80 | 27,86 | -0,07% | 600,00 |
| 01.12.2025 | 27,39 | 28,23 | 27,31 | 27,88 | 2,42% | - |
| 28.11.2025 | 27,96 | 27,99 | 27,22 | 27,22 | -1,87% | - |
| 27.11.2025 | 27,75 | 27,96 | 27,56 | 27,74 | 0,73% | - |
| 26.11.2025 | 28,55 | 28,61 | 27,54 | 27,54 | -3,71% | - |
| 25.11.2025 | 27,99 | 28,77 | 27,97 | 28,60 | 2,58% | - |
| 24.11.2025 | 27,34 | 28,10 | 27,34 | 27,88 | 1,46% | - |
| 21.11.2025 | 27,05 | 27,96 | 26,96 | 27,48 | 0,07% | - |
| 20.11.2025 | 27,75 | 27,83 | 27,11 | 27,46 | 0,29% | - |
| 19.11.2025 | 26,93 | 27,67 | 26,89 | 27,38 | 0,81% | - |
| 18.11.2025 | 27,05 | 27,34 | 26,77 | 27,16 | -0,44% | - |
| 17.11.2025 | 27,47 | 27,75 | 27,16 | 27,28 | -0,07% | - |
| 14.11.2025 | 27,77 | 28,00 | 27,30 | 27,30 | -1,73% | - |
| 13.11.2025 | 28,04 | 28,28 | 27,62 | 27,78 | 4,44% | - |
| 12.11.2025 | 27,03 | 27,18 | 26,60 | 26,60 | -0,89% | - |
| 11.11.2025 | 26,95 | 27,27 | 26,35 | 26,84 | 0,00% | - |
| 10.11.2025 | 26,71 | 27,02 | 26,31 | 26,84 | 0,68% | - |
| 07.11.2025 | 25,16 | 26,86 | 24,96 | 26,66 | 7,41% | - |
| 06.11.2025 | 27,15 | 27,15 | 24,44 | 24,82 | -3,65% | - |
| 05.11.2025 | 25,71 | 26,00 | 25,60 | 25,76 | 0,63% | - |
| 04.11.2025 | 25,61 | 25,90 | 25,46 | 25,60 | -0,31% | 50,00 |
| 03.11.2025 | 26,70 | 26,78 | 25,65 | 25,68 | -3,17% | 180,00 |
| 31.10.2025 | 26,53 | 26,74 | 26,41 | 26,52 | 0,76% | - |
| 30.10.2025 | 26,99 | 27,07 | 26,32 | 26,32 | -2,66% | 4,00 |
| 29.10.2025 | 27,06 | 27,10 | 26,64 | 27,04 | 0,60% | 60,00 |
| 28.10.2025 | 27,26 | 27,26 | 26,38 | 26,88 | -4,82% | 400,00 |
| 27.10.2025 | 28,86 | 28,88 | 28,16 | 28,24 | -0,77% | - |
| 24.10.2025 | 28,21 | 28,72 | 28,21 | 28,46 | 1,28% | - |
| 23.10.2025 | 27,89 | 28,28 | 27,71 | 28,10 | 0,93% | - |
| 22.10.2025 | 27,95 | 28,04 | 27,48 | 27,84 | -0,50% | - |
| 21.10.2025 | 28,14 | 28,16 | 27,92 | 27,98 | 0,87% | - |
| 20.10.2025 | 28,17 | 28,19 | 27,53 | 27,74 | -0,43% | - |
| 17.10.2025 | 27,99 | 28,23 | 27,52 | 27,86 | 0,51% | - |
| 16.10.2025 | 28,20 | 28,31 | 27,38 | 27,72 | -1,49% | - |
| 15.10.2025 | 29,17 | 29,87 | 27,94 | 28,14 | -2,49% | 115,00 |
| 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% | - |