30,230€
2,61%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 30,03 | 30,55 | 29,70 | 30,38 | 2,43% | - |
| 14.01.2025 | 29,72 | 29,90 | 29,38 | 29,66 | 1,04% | - |
| 13.01.2025 | 29,85 | 30,06 | 29,25 | 29,36 | -1,79% | - |
| 10.01.2025 | 29,99 | 30,18 | 29,75 | 29,89 | -1,95% | - |
| 09.01.2025 | 30,35 | 30,78 | 29,83 | 30,49 | 1,14% | - |
| 08.01.2025 | 30,20 | 30,54 | 29,98 | 30,14 | 0,03% | - |
| 07.01.2025 | 31,21 | 31,38 | 30,11 | 30,13 | -3,21% | - |
| 06.01.2025 | 31,75 | 31,75 | 30,72 | 31,13 | 0,83% | 1.250,00 |
| 03.01.2025 | 30,98 | 31,19 | 30,84 | 30,88 | 0,19% | - |
| 02.01.2025 | 31,15 | 32,37 | 30,72 | 30,82 | 0,29% | - |
| 30.12.2024 | 30,82 | 30,93 | 30,69 | 30,73 | 0,03% | - |
| 27.12.2024 | 30,69 | 30,93 | 30,63 | 30,72 | 0,95% | - |
| 23.12.2024 | 30,72 | 30,83 | 29,93 | 30,43 | -0,56% | - |
| 20.12.2024 | 30,77 | 30,80 | 30,43 | 30,60 | -0,31% | - |
| 19.12.2024 | 30,88 | 31,34 | 30,57 | 30,69 | -0,57% | - |
| 18.12.2024 | 31,41 | 31,64 | 30,82 | 30,87 | -1,30% | - |
| 17.12.2024 | 31,66 | 31,79 | 31,26 | 31,27 | -1,00% | - |
| 16.12.2024 | 31,57 | 32,18 | 31,09 | 31,59 | 0,30% | - |
| 13.12.2024 | 32,11 | 32,21 | 31,44 | 31,49 | -1,73% | - |
| 12.12.2024 | 32,45 | 32,78 | 32,03 | 32,05 | -1,08% | - |
| 11.12.2024 | 32,12 | 32,43 | 31,75 | 32,40 | 1,23% | 90,00 |
| 10.12.2024 | 32,61 | 32,70 | 31,90 | 32,00 | -1,34% | 75,00 |
| 09.12.2024 | 31,92 | 32,71 | 31,70 | 32,44 | 1,87% | - |
| 06.12.2024 | 32,06 | 32,13 | 31,37 | 31,84 | 1,53% | - |
| 05.12.2024 | 31,31 | 31,45 | 31,31 | 31,36 | 1,85% | - |
| 04.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -3,18% | - |
| 03.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,15% | - |
| 02.12.2024 | 32,19 | 32,50 | 32,19 | 32,50 | 1,18% | 100,00 |
| 29.11.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,43% | - |
| 28.11.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 2,45% | - |
| 27.11.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 4,51% | - |
| 26.11.2024 | 30,25 | 30,25 | 30,13 | 30,13 | -1,34% | 200,00 |
| 25.11.2024 | 31,41 | 31,41 | 30,54 | 30,54 | -1,20% | 75,00 |
| 22.11.2024 | 30,85 | 30,91 | 30,77 | 30,91 | 0,98% | - |
| 21.11.2024 | 30,84 | 30,84 | 30,28 | 30,61 | -4,40% | - |
| 20.11.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,31% | - |
| 19.11.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,59% | - |
| 18.11.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 3,05% | - |
| 15.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,10% | - |
| 14.11.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,06% | - |
| 13.11.2024 | 31,34 | 31,49 | 31,15 | 31,15 | -4,01% | - |
| 12.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -5,53% | - |
| 11.11.2024 | 33,60 | 34,35 | 33,60 | 34,35 | 2,69% | 125,00 |
| 08.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,96% | - |
| 07.11.2024 | 34,65 | 34,65 | 34,12 | 34,12 | -4,16% | 125,00 |
| 06.11.2024 | 38,63 | 38,63 | 35,60 | 35,60 | -5,42% | 50,00 |
| 05.11.2024 | 37,32 | 37,64 | 37,32 | 37,64 | 0,37% | - |
| 04.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,05% | 53,00 |
| 01.11.2024 | 36,74 | 37,24 | 36,74 | 37,11 | 2,40% | - |
| 31.10.2024 | 36,92 | 37,04 | 36,24 | 36,24 | -4,71% | - |
| 30.10.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -1,02% | - |
| 29.10.2024 | 37,75 | 38,60 | 37,75 | 38,42 | 1,37% | - |
| 28.10.2024 | 38,48 | 38,48 | 37,90 | 37,90 | -1,20% | 32,00 |
| 25.10.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -0,60% | - |
| 24.10.2024 | 38,62 | 39,45 | 38,59 | 38,59 | 0,00% | 600,00 |
| 23.10.2024 | 38,62 | 38,62 | 38,56 | 38,59 | -0,77% | - |
| 22.10.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 1,14% | - |
| 18.10.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,98% | - |
| 17.10.2024 | 39,44 | 39,44 | 38,75 | 38,83 | 1,17% | 120,00 |
| 16.10.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 0,26% | - |
| 15.10.2024 | 38,00 | 38,34 | 38,00 | 38,28 | 2,24% | - |
| 14.10.2024 | 37,41 | 37,44 | 37,20 | 37,44 | 0,97% | 510,00 |
| 11.10.2024 | 36,91 | 37,46 | 36,91 | 37,08 | 2,63% | 100,00 |
| 10.10.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 1,95% | - |
| 09.10.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -1,14% | - |
| 08.10.2024 | 36,36 | 36,36 | 35,85 | 35,85 | -2,40% | - |
| 07.10.2024 | 37,16 | 37,16 | 36,73 | 36,73 | 1,91% | - |
| 04.10.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,55% | - |
| 03.10.2024 | 36,14 | 36,24 | 36,09 | 36,24 | 2,60% | - |
| 02.10.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,14% | - |
| 01.10.2024 | 35,33 | 35,37 | 35,09 | 35,37 | 2,91% | 66,00 |
| 27.09.2024 | 33,97 | 34,62 | 33,97 | 34,37 | 2,02% | - |
| 26.09.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -2,69% | - |
| 25.09.2024 | 34,41 | 34,86 | 34,27 | 34,62 | 1,29% | 65,00 |
| 23.09.2024 | 34,92 | 35,02 | 34,15 | 34,18 | -0,12% | 206,00 |
| 20.09.2024 | 34,63 | 34,63 | 34,12 | 34,22 | -0,26% | - |
| 19.09.2024 | 33,49 | 34,31 | 33,49 | 34,31 | 4,13% | - |
| 18.09.2024 | 32,72 | 32,95 | 32,28 | 32,95 | 1,95% | - |
| 17.09.2024 | 31,22 | 32,34 | 31,22 | 32,32 | 3,49% | 15,00 |
| 16.09.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,35% | - |
| 13.09.2024 | 30,51 | 31,37 | 30,51 | 31,34 | 1,75% | 250,00 |
| 12.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,62% | - |
| 11.09.2024 | 30,48 | 31,75 | 30,48 | 31,63 | -0,44% | 100,00 |
| 10.09.2024 | 31,29 | 31,77 | 31,29 | 31,77 | 1,99% | 100,00 |
| 09.09.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,95% | - |
| 06.09.2024 | 31,36 | 31,80 | 31,36 | 31,45 | -0,88% | 32,00 |
| 05.09.2024 | 31,54 | 31,73 | 31,54 | 31,73 | 0,95% | - |
| 04.09.2024 | 31,23 | 31,61 | 31,23 | 31,43 | -1,07% | 320,00 |
| 03.09.2024 | 32,16 | 32,16 | 31,74 | 31,77 | -0,09% | 50,00 |
| 02.09.2024 | 31,70 | 31,80 | 31,70 | 31,80 | 1,18% | 70,00 |
| 30.08.2024 | 31,05 | 31,43 | 31,05 | 31,43 | 1,06% | - |
| 29.08.2024 | 30,73 | 31,10 | 30,73 | 31,10 | 1,47% | 23,00 |
| 28.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,48% | - |
| 27.08.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,97% | - |
| 26.08.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -1,03% | - |
| 23.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,19% | - |
| 22.08.2024 | 30,72 | 31,19 | 30,72 | 31,19 | 1,86% | - |
| 21.08.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,29% | - |
| 20.08.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -0,36% | - |
| 19.08.2024 | 30,78 | 31,19 | 30,61 | 30,64 | -0,91% | 50,00 |