29,280€
-2,01%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 29,79 | 29,87 | 29,29 | 29,43 | -0,81% | - |
| 27.05.2025 | 28,92 | 29,70 | 28,83 | 29,67 | 2,52% | - |
| 26.05.2025 | 28,80 | 29,21 | 28,73 | 28,94 | 1,37% | - |
| 23.05.2025 | 28,86 | 28,98 | 28,07 | 28,55 | -1,07% | - |
| 22.05.2025 | 28,74 | 29,25 | 28,70 | 28,86 | 0,52% | - |
| 21.05.2025 | 28,94 | 29,14 | 28,21 | 28,71 | -0,69% | 35,00 |
| 20.05.2025 | 29,16 | 29,38 | 28,69 | 28,91 | -1,43% | - |
| 19.05.2025 | 28,89 | 29,50 | 28,89 | 29,33 | -2,49% | - |
| 16.05.2025 | 30,42 | 30,50 | 29,82 | 30,08 | 0,00% | - |
| 15.05.2025 | 30,13 | 30,48 | 29,83 | 30,08 | -0,59% | - |
| 14.05.2025 | 31,00 | 31,05 | 30,11 | 30,26 | -1,08% | - |
| 13.05.2025 | 31,48 | 31,54 | 30,24 | 30,59 | -2,70% | - |
| 12.05.2025 | 30,53 | 31,84 | 30,52 | 31,44 | 4,49% | 9,00 |
| 09.05.2025 | 30,33 | 30,70 | 29,75 | 30,09 | -1,05% | - |
| 08.05.2025 | 31,25 | 31,52 | 28,82 | 30,41 | -10,45% | 30,00 |
| 07.05.2025 | 33,69 | 34,28 | 33,67 | 33,96 | 1,13% | - |
| 06.05.2025 | 34,16 | 34,43 | 33,57 | 33,58 | -1,90% | - |
| 05.05.2025 | 33,89 | 34,51 | 33,87 | 34,23 | 0,59% | - |
| 02.05.2025 | 33,54 | 34,19 | 33,44 | 34,03 | 2,22% | - |
| 30.04.2025 | 33,48 | 33,50 | 32,95 | 33,29 | -1,63% | - |
| 29.04.2025 | 33,42 | 33,96 | 33,40 | 33,84 | 1,23% | 9.000,00 |
| 28.04.2025 | 32,94 | 33,78 | 32,94 | 33,43 | 1,00% | - |
| 25.04.2025 | 32,92 | 33,14 | 32,66 | 33,10 | 1,41% | - |
| 24.04.2025 | 32,12 | 32,66 | 31,68 | 32,64 | 1,56% | - |
| 23.04.2025 | 32,38 | 32,45 | 31,73 | 32,14 | 0,85% | - |
| 22.04.2025 | 31,51 | 31,98 | 31,35 | 31,87 | 1,40% | - |
| 17.04.2025 | 31,52 | 31,66 | 31,03 | 31,43 | 0,64% | - |
| 16.04.2025 | 31,38 | 31,58 | 30,83 | 31,23 | -2,22% | - |
| 15.04.2025 | 30,50 | 32,01 | 30,48 | 31,94 | 4,45% | - |
| 14.04.2025 | 30,76 | 30,83 | 30,11 | 30,58 | 0,39% | - |
| 11.04.2025 | 30,12 | 30,51 | 29,07 | 30,46 | 1,98% | - |
| 10.04.2025 | 31,89 | 33,60 | 29,14 | 29,87 | -6,95% | 830,00 |
| 09.04.2025 | 29,30 | 32,41 | 29,08 | 32,10 | 8,96% | - |
| 08.04.2025 | 30,82 | 31,23 | 29,07 | 29,46 | -1,90% | 900,00 |
| 07.04.2025 | 29,33 | 30,97 | 28,18 | 30,03 | -0,07% | - |
| 04.04.2025 | 31,24 | 31,32 | 29,26 | 30,05 | -3,87% | - |
| 03.04.2025 | 31,83 | 32,04 | 30,74 | 31,26 | -3,17% | 4.000,00 |
| 02.04.2025 | 33,17 | 33,17 | 32,12 | 32,29 | -2,76% | - |
| 01.04.2025 | 32,94 | 33,29 | 32,76 | 33,20 | 0,74% | - |
| 31.03.2025 | 33,28 | 33,49 | 32,39 | 32,96 | -1,42% | - |
| 28.03.2025 | 33,78 | 34,09 | 33,34 | 33,43 | -0,24% | - |
| 27.03.2025 | 33,84 | 33,84 | 33,42 | 33,51 | -2,80% | - |
| 26.03.2025 | 34,46 | 34,64 | 33,80 | 34,48 | 1,03% | - |
| 25.03.2025 | 33,49 | 34,33 | 33,34 | 34,13 | 1,55% | 30,00 |
| 24.03.2025 | 34,35 | 34,66 | 33,45 | 33,61 | -0,13% | 400,00 |
| 21.03.2025 | 33,97 | 34,02 | 33,14 | 33,65 | -0,47% | - |
| 20.03.2025 | 34,44 | 34,70 | 33,31 | 33,81 | -2,09% | 300,00 |
| 19.03.2025 | 36,01 | 36,01 | 34,24 | 34,53 | -2,87% | - |
| 18.03.2025 | 35,82 | 36,11 | 35,25 | 35,55 | -0,53% | - |
| 17.03.2025 | 34,64 | 35,85 | 34,60 | 35,74 | 3,53% | 2.500,00 |
| 14.03.2025 | 34,12 | 34,80 | 33,70 | 34,52 | 2,22% | - |
| 13.03.2025 | 34,01 | 34,07 | 33,02 | 33,77 | -0,90% | - |
| 12.03.2025 | 34,45 | 34,75 | 33,85 | 34,08 | -0,99% | - |
| 11.03.2025 | 35,91 | 35,95 | 34,25 | 34,42 | -0,99% | - |
| 10.03.2025 | 35,12 | 35,95 | 34,14 | 34,76 | 0,23% | - |
| 07.03.2025 | 32,58 | 34,86 | 32,48 | 34,68 | 6,79% | - |
| 06.03.2025 | 32,81 | 33,40 | 29,97 | 32,48 | 2,19% | - |
| 05.03.2025 | 31,33 | 32,77 | 30,84 | 31,78 | 3,43% | - |