30,790€
-0,18%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,11 | 31,72 | 30,83 | 31,54 | 2,24% | - |
| 03.12.2024 | 32,14 | 32,31 | 30,78 | 30,85 | -3,82% | - |
| 02.12.2024 | 32,51 | 32,86 | 31,71 | 32,07 | -1,79% | 100,00 |
| 29.11.2024 | 32,45 | 32,88 | 32,34 | 32,66 | 0,65% | - |
| 28.11.2024 | 32,57 | 32,62 | 31,95 | 32,45 | 0,31% | - |
| 27.11.2024 | 31,68 | 33,05 | 31,64 | 32,35 | 5,14% | - |
| 26.11.2024 | 30,58 | 30,96 | 30,19 | 30,77 | 0,47% | 200,00 |
| 25.11.2024 | 31,71 | 31,79 | 30,29 | 30,62 | -1,76% | 150,00 |
| 22.11.2024 | 31,19 | 31,53 | 30,81 | 31,17 | 0,66% | - |
| 21.11.2024 | 31,14 | 31,18 | 30,39 | 30,97 | -0,21% | - |
| 20.11.2024 | 32,36 | 34,89 | 30,90 | 31,03 | -2,61% | - |
| 19.11.2024 | 32,27 | 32,63 | 31,07 | 31,86 | -0,69% | - |
| 18.11.2024 | 32,41 | 32,76 | 32,02 | 32,08 | -0,47% | - |
| 15.11.2024 | 31,48 | 32,49 | 31,35 | 32,23 | 2,38% | - |
| 14.11.2024 | 31,54 | 31,91 | 31,35 | 31,48 | 0,14% | - |
| 13.11.2024 | 31,63 | 32,11 | 31,37 | 31,44 | -0,98% | - |
| 12.11.2024 | 32,75 | 33,04 | 31,59 | 31,75 | -4,05% | - |
| 11.11.2024 | 34,01 | 34,33 | 33,08 | 33,09 | -2,17% | 125,00 |
| 08.11.2024 | 33,83 | 34,04 | 33,31 | 33,82 | 0,04% | - |
| 07.11.2024 | 35,00 | 35,02 | 33,69 | 33,81 | -3,15% | 125,00 |
| 06.11.2024 | 38,86 | 38,89 | 34,47 | 34,91 | -6,67% | 50,00 |
| 05.11.2024 | 37,67 | 37,89 | 37,40 | 37,40 | -0,31% | - |
| 04.11.2024 | 37,36 | 37,79 | 37,05 | 37,52 | 1,08% | 53,00 |
| 01.11.2024 | 37,04 | 37,43 | 36,84 | 37,12 | 0,34% | - |
| 31.10.2024 | 37,14 | 37,31 | 36,43 | 36,99 | -0,23% | - |
| 30.10.2024 | 38,30 | 38,31 | 37,07 | 37,08 | -2,52% | - |
| 29.10.2024 | 38,02 | 38,89 | 38,02 | 38,04 | 0,38% | - |
| 28.10.2024 | 38,77 | 38,90 | 37,87 | 37,89 | -1,15% | 32,00 |
| 25.10.2024 | 38,73 | 38,83 | 38,10 | 38,33 | -0,78% | - |
| 24.10.2024 | 38,92 | 39,22 | 38,37 | 38,63 | -0,31% | 600,00 |
| 23.10.2024 | 39,04 | 39,05 | 37,79 | 38,75 | -0,36% | - |
| 22.10.2024 | 39,19 | 39,33 | 38,66 | 38,89 | -0,12% | - |
| 21.10.2024 | 39,18 | 39,28 | 38,43 | 38,94 | -0,45% | 40,00 |
| 18.10.2024 | 38,78 | 39,38 | 37,96 | 39,11 | 1,12% | - |
| 17.10.2024 | 39,75 | 39,94 | 37,98 | 38,68 | -1,19% | 120,00 |
| 16.10.2024 | 38,58 | 39,14 | 38,38 | 39,14 | 2,22% | - |
| 15.10.2024 | 38,30 | 38,72 | 37,77 | 38,29 | 1,03% | - |
| 14.10.2024 | 37,50 | 37,93 | 36,97 | 37,90 | 1,72% | 510,00 |
| 11.10.2024 | 37,21 | 37,33 | 36,55 | 37,26 | 0,73% | 200,00 |
| 10.10.2024 | 36,49 | 37,12 | 36,45 | 36,99 | 1,65% | - |
| 09.10.2024 | 36,08 | 36,62 | 35,41 | 36,39 | 1,72% | - |
| 08.10.2024 | 36,68 | 36,74 | 35,67 | 35,78 | -2,68% | - |
| 07.10.2024 | 37,49 | 37,62 | 36,48 | 36,76 | -1,68% | - |
| 04.10.2024 | 36,43 | 37,63 | 36,36 | 37,39 | 3,09% | - |
| 03.10.2024 | 36,43 | 36,63 | 36,22 | 36,27 | -0,60% | - |
| 02.10.2024 | 35,85 | 36,81 | 35,44 | 36,49 | 1,96% | - |
| 01.10.2024 | 35,70 | 35,95 | 35,13 | 35,79 | 1,06% | 66,00 |
| 30.09.2024 | 34,91 | 35,47 | 34,01 | 35,42 | 2,62% | 30,00 |
| 27.09.2024 | 34,27 | 35,02 | 34,13 | 34,51 | 1,49% | - |
| 26.09.2024 | 33,99 | 34,12 | 33,64 | 34,01 | 1,36% | - |
| 25.09.2024 | 34,18 | 34,85 | 33,51 | 33,55 | -2,07% | - |
| 24.09.2024 | 34,70 | 35,14 | 34,26 | 34,26 | -0,51% | 65,00 |
| 23.09.2024 | 34,72 | 34,77 | 34,22 | 34,44 | 0,35% | 1.006,00 |
| 20.09.2024 | 34,86 | 34,88 | 33,96 | 34,32 | -0,81% | - |
| 19.09.2024 | 33,91 | 34,72 | 33,81 | 34,60 | 2,87% | - |
| 18.09.2024 | 33,00 | 34,17 | 32,41 | 33,63 | 3,14% | - |
| 17.09.2024 | 31,55 | 32,70 | 31,51 | 32,61 | 3,79% | 135,00 |
| 16.09.2024 | 31,51 | 31,51 | 31,08 | 31,42 | 0,11% | - |
| 13.09.2024 | 30,82 | 31,60 | 30,76 | 31,38 | 1,85% | 1.000,00 |
| 12.09.2024 | 31,45 | 31,69 | 30,73 | 30,81 | -1,74% | - |
| 11.09.2024 | 30,77 | 32,07 | 30,76 | 31,36 | 0,64% | 200,00 |
| 10.09.2024 | 31,60 | 32,07 | 30,83 | 31,16 | -2,12% | 100,00 |
| 09.09.2024 | 31,46 | 31,86 | 31,27 | 31,83 | 2,18% | 550,00 |
| 06.09.2024 | 31,66 | 31,82 | 31,01 | 31,15 | -1,41% | 64,00 |
| 05.09.2024 | 31,72 | 32,33 | 31,49 | 31,60 | -0,52% | - |
| 04.09.2024 | 31,54 | 31,77 | 31,11 | 31,76 | 0,41% | 1.280,00 |
| 03.09.2024 | 32,43 | 32,53 | 31,45 | 31,63 | -1,91% | 50,00 |
| 02.09.2024 | 31,85 | 32,35 | 31,18 | 32,25 | 1,72% | 70,00 |
| 30.08.2024 | 31,33 | 31,84 | 31,06 | 31,70 | 1,93% | - |
| 29.08.2024 | 31,06 | 31,25 | 30,94 | 31,10 | 0,39% | 23,00 |
| 28.08.2024 | 31,52 | 31,63 | 30,53 | 30,98 | -0,45% | - |
| 27.08.2024 | 31,04 | 31,37 | 30,91 | 31,12 | 0,61% | - |
| 26.08.2024 | 31,31 | 31,48 | 30,83 | 30,93 | -0,99% | - |
| 23.08.2024 | 31,31 | 31,53 | 31,13 | 31,24 | 0,45% | - |
| 22.08.2024 | 31,05 | 31,35 | 30,79 | 31,10 | 0,32% | - |
| 21.08.2024 | 30,64 | 31,02 | 30,52 | 31,00 | 1,71% | - |
| 20.08.2024 | 31,15 | 31,26 | 30,42 | 30,48 | -1,41% | - |
| 19.08.2024 | 30,97 | 31,30 | 30,69 | 30,92 | -0,40% | 350,00 |
| 16.08.2024 | 31,21 | 31,25 | 30,73 | 31,04 | 0,19% | - |
| 15.08.2024 | 30,82 | 31,11 | 30,46 | 30,98 | 1,72% | - |
| 14.08.2024 | 30,81 | 30,92 | 30,04 | 30,46 | -0,75% | - |
| 13.08.2024 | 30,77 | 31,08 | 30,36 | 30,69 | -0,15% | - |
| 12.08.2024 | 31,28 | 31,66 | 30,54 | 30,73 | -1,28% | - |
| 09.08.2024 | 30,94 | 31,54 | 30,90 | 31,13 | 0,91% | - |
| 08.08.2024 | 30,86 | 31,05 | 30,27 | 30,85 | 0,72% | - |
| 07.08.2024 | 30,80 | 31,22 | 30,25 | 30,63 | 1,29% | - |
| 06.08.2024 | 30,04 | 31,05 | 29,95 | 30,24 | 1,77% | - |
| 05.08.2024 | 30,02 | 30,47 | 29,50 | 29,72 | -4,96% | 60,00 |
| 02.08.2024 | 31,28 | 31,77 | 30,84 | 31,27 | 0,47% | 1.410,00 |
| 01.08.2024 | 32,77 | 32,77 | 31,10 | 31,12 | -4,50% | - |
| 31.07.2024 | 32,74 | 33,64 | 32,22 | 32,59 | -2,07% | 3.300,00 |
| 30.07.2024 | 33,37 | 33,63 | 32,81 | 33,28 | 0,02% | - |
| 29.07.2024 | 33,52 | 33,56 | 33,03 | 33,27 | -0,25% | - |
| 26.07.2024 | 33,94 | 34,07 | 32,65 | 33,36 | 0,09% | - |
| 25.07.2024 | 33,37 | 33,75 | 32,46 | 33,33 | 0,00% | - |
| 24.07.2024 | 33,82 | 33,98 | 33,30 | 33,33 | -1,14% | - |
| 23.07.2024 | 34,34 | 34,38 | 33,53 | 33,71 | -1,79% | - |
| 22.07.2024 | 34,23 | 34,53 | 33,73 | 34,33 | 1,61% | - |
| 19.07.2024 | 34,85 | 34,86 | 33,55 | 33,78 | -2,43% | - |
| 18.07.2024 | 34,07 | 34,93 | 33,81 | 34,62 | 2,30% | - |