25,290€
-3,40%
Echtzeit-Aktienkurs SOLVAY S.A. A
Bid:
Ask:
Aktienkurse zur SOLVAY S.A. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 26,27 | 26,29 | 25,04 | 25,29 | -3,62% | 605,00 |
| 17.09.2026 | 25,98 | 26,32 | 25,70 | 26,24 | 1,43% | 3.000,00 |
| 16.09.2026 | 25,79 | 26,18 | 25,74 | 25,87 | 0,51% | 1.848,00 |
| 15.09.2026 | 25,77 | 25,90 | 25,43 | 25,74 | -0,23% | 347,00 |
| 14.09.2026 | 25,61 | 26,13 | 25,55 | 25,80 | -0,19% | 10.315,00 |
| 11.09.2026 | 26,18 | 26,30 | 25,55 | 25,85 | -0,84% | 5.991,00 |
| 10.09.2026 | 25,92 | 26,11 | 25,53 | 26,07 | 0,85% | 5.130,00 |
| 09.09.2026 | 26,22 | 26,62 | 25,64 | 25,85 | -1,26% | 3.725,00 |
| 08.09.2026 | 25,89 | 26,80 | 25,78 | 26,18 | 0,96% | 90,00 |
| 07.09.2026 | 26,12 | 26,16 | 25,85 | 25,93 | -0,80% | 34,00 |
| 04.09.2026 | 25,98 | 26,24 | 25,54 | 26,14 | 0,69% | 5.598,00 |
| 03.09.2026 | 25,76 | 26,28 | 25,70 | 25,96 | 0,82% | 165,00 |
| 02.09.2026 | 25,67 | 25,93 | 25,46 | 25,75 | 0,35% | 3.700,00 |
| 01.09.2026 | 25,88 | 26,34 | 25,53 | 25,66 | -0,54% | 285,00 |
| 31.08.2026 | 25,73 | 26,33 | 25,71 | 25,80 | 0,35% | 240,00 |
| 28.08.2026 | 25,44 | 25,92 | 25,42 | 25,71 | 1,02% | 920,00 |
| 27.08.2026 | 25,65 | 25,67 | 25,13 | 25,45 | -0,35% | 1.992,00 |
| 26.08.2026 | 25,61 | 25,72 | 25,50 | 25,54 | -0,27% | 1.660,00 |
| 25.08.2026 | 25,58 | 26,17 | 25,33 | 25,61 | 0,23% | 19.336,00 |
| 24.08.2026 | 25,47 | 25,69 | 25,36 | 25,55 | 0,20% | 336,00 |
| 21.08.2026 | 25,30 | 25,54 | 25,22 | 25,50 | 0,99% | 3.947,00 |
| 20.08.2026 | 25,73 | 25,78 | 25,01 | 25,25 | -2,55% | 9.500,00 |
| 19.08.2026 | 26,13 | 26,29 | 25,85 | 25,91 | -1,11% | 20.380,00 |
| 18.08.2026 | 26,00 | 26,23 | 25,86 | 26,20 | 0,42% | 6.644,00 |
| 17.08.2026 | 26,27 | 26,35 | 25,85 | 26,09 | -1,10% | 18.268,00 |
| 14.08.2026 | 26,25 | 26,50 | 26,07 | 26,38 | 0,69% | 13.762,00 |
| 13.08.2026 | 26,73 | 26,77 | 25,83 | 26,20 | -1,58% | 2.153,00 |
| 12.08.2026 | 26,49 | 26,70 | 26,40 | 26,62 | 0,76% | 11.895,00 |
| 11.08.2026 | 26,63 | 26,65 | 26,27 | 26,42 | -0,83% | 980,00 |
| 10.08.2026 | 26,77 | 26,87 | 26,17 | 26,64 | -0,56% | 2.100,00 |
| 07.08.2026 | 26,71 | 26,95 | 26,57 | 26,79 | 0,30% | 3.933,00 |
| 06.08.2026 | 26,53 | 26,94 | 26,51 | 26,71 | 0,72% | 2.778,00 |
| 05.08.2026 | 26,45 | 26,93 | 26,39 | 26,52 | 0,45% | - |
| 04.08.2026 | 26,71 | 26,82 | 26,06 | 26,40 | -0,90% | 9.655,00 |
| 03.08.2026 | 26,78 | 26,97 | 26,55 | 26,64 | 0,15% | 10.800,00 |
| 31.07.2026 | 27,15 | 27,27 | 26,31 | 26,60 | -1,70% | 480,00 |
| 30.07.2026 | 26,94 | 27,29 | 26,40 | 27,06 | 0,00% | 16.104,00 |
| 29.07.2026 | 26,29 | 27,74 | 26,25 | 27,06 | 2,23% | 4.816,00 |
| 28.07.2026 | 26,34 | 26,69 | 26,15 | 26,47 | 0,15% | 5.940,00 |
| 27.07.2026 | 26,64 | 26,74 | 26,23 | 26,43 | 0,30% | 5.035,00 |
| 24.07.2026 | 26,48 | 26,68 | 26,21 | 26,35 | -0,64% | 420,00 |
| 23.07.2026 | 26,17 | 26,84 | 26,04 | 26,52 | 1,14% | - |
| 22.07.2026 | 25,98 | 26,45 | 25,86 | 26,22 | 1,00% | 3.520,00 |
| 21.07.2026 | 25,83 | 26,02 | 25,60 | 25,96 | 1,33% | 1.938,00 |
| 20.07.2026 | 25,93 | 25,95 | 25,40 | 25,62 | -1,35% | 2.786,00 |
| 17.07.2026 | 26,12 | 26,24 | 25,87 | 25,97 | -0,84% | 9.083,00 |
| 16.07.2026 | 26,55 | 26,71 | 26,08 | 26,19 | -1,43% | 540,00 |
| 15.07.2026 | 26,91 | 26,93 | 26,26 | 26,57 | -0,82% | 5.598,00 |
| 14.07.2026 | 26,29 | 27,05 | 26,18 | 26,79 | 1,94% | 36.000,00 |
| 13.07.2026 | 26,25 | 26,72 | 25,88 | 26,28 | 0,61% | 9.510,00 |
| 10.07.2026 | 26,03 | 26,16 | 25,86 | 26,12 | 0,04% | 765,00 |
| 09.07.2026 | 26,06 | 26,20 | 25,92 | 26,11 | 0,35% | 160,00 |
| 08.07.2026 | 26,25 | 26,27 | 25,81 | 26,02 | -1,25% | 6.060,00 |
| 07.07.2026 | 26,09 | 26,57 | 26,07 | 26,35 | 0,65% | 342,00 |
| 06.07.2026 | 26,46 | 26,52 | 25,99 | 26,18 | -0,65% | 390,00 |
| 03.07.2026 | 26,59 | 26,67 | 26,10 | 26,35 | -0,64% | 400,00 |
| 02.07.2026 | 26,27 | 26,73 | 26,14 | 26,52 | 0,91% | 2.180,00 |
| 01.07.2026 | 26,30 | 26,57 | 25,69 | 26,28 | -0,11% | 1.487,00 |
| 30.06.2026 | 26,73 | 26,75 | 26,16 | 26,31 | -1,46% | - |
| 29.06.2026 | 27,02 | 27,02 | 26,28 | 26,70 | -0,52% | 600,00 |
| 26.06.2026 | 26,88 | 26,98 | 26,34 | 26,84 | -0,45% | 6.328,00 |
| 25.06.2026 | 27,36 | 27,37 | 26,71 | 26,96 | -1,10% | 40,00 |
| 24.06.2026 | 27,13 | 27,53 | 26,89 | 27,26 | 0,59% | - |
| 23.06.2026 | 27,27 | 27,29 | 26,91 | 27,10 | -1,17% | 2.265,00 |
| 22.06.2026 | 27,55 | 27,61 | 27,01 | 27,42 | 0,11% | 432,00 |
| 19.06.2026 | 27,72 | 28,06 | 27,34 | 27,39 | -1,62% | 3.150,00 |
| 18.06.2026 | 27,52 | 27,87 | 27,19 | 27,84 | 1,57% | 2.622,00 |
| 17.06.2026 | 27,27 | 27,96 | 27,05 | 27,41 | 0,77% | 1.632,00 |
| 16.06.2026 | 27,39 | 27,61 | 27,15 | 27,20 | -0,58% | 2.204,00 |
| 15.06.2026 | 27,16 | 27,51 | 26,92 | 27,36 | 2,01% | - |
| 12.06.2026 | 26,59 | 27,04 | 26,45 | 26,82 | 0,60% | 1.530,00 |
| 11.06.2026 | 26,19 | 26,77 | 26,13 | 26,66 | 2,07% | 10.800,00 |
| 10.06.2026 | 25,80 | 26,65 | 25,80 | 26,12 | 1,12% | 3.648,00 |
| 09.06.2026 | 25,87 | 26,26 | 25,49 | 25,83 | 0,00% | 3.116,00 |
| 08.06.2026 | 25,97 | 26,08 | 25,45 | 25,83 | -0,54% | 2.950,00 |
| 05.06.2026 | 26,06 | 26,31 | 25,93 | 25,97 | -0,69% | 7.370,00 |
| 04.06.2026 | 26,31 | 26,63 | 25,93 | 26,15 | -0,57% | - |
| 03.06.2026 | 26,29 | 26,56 | 26,16 | 26,30 | -0,19% | 4.788,00 |
| 02.06.2026 | 26,55 | 26,78 | 26,27 | 26,35 | -0,68% | - |
| 01.06.2026 | 26,06 | 26,91 | 25,72 | 26,53 | 2,55% | 1.311,00 |
| 29.05.2026 | 25,95 | 26,22 | 25,69 | 25,87 | -1,07% | 5.406,00 |
| 28.05.2026 | 25,98 | 26,22 | 25,94 | 26,15 | 0,35% | 1.749,00 |
| 27.05.2026 | 26,12 | 26,81 | 25,99 | 26,06 | -0,15% | 18.998,00 |
| 26.05.2026 | 26,08 | 26,28 | 25,94 | 26,10 | -0,31% | 540,00 |
| 25.05.2026 | 26,27 | 26,29 | 26,01 | 26,18 | 1,04% | 4.000,00 |
| 22.05.2026 | 25,66 | 26,33 | 25,35 | 25,91 | 0,74% | 3.234,00 |
| 21.05.2026 | 25,55 | 25,84 | 25,32 | 25,72 | 1,10% | 10.100,00 |
| 20.05.2026 | 25,49 | 25,57 | 24,87 | 25,44 | -0,04% | - |
| 19.05.2026 | 25,85 | 25,95 | 25,17 | 25,45 | -2,00% | - |
| 18.05.2026 | 25,01 | 26,01 | 24,57 | 25,97 | -1,10% | 6.350,00 |
| 15.05.2026 | 26,89 | 27,57 | 26,15 | 26,26 | -3,38% | - |
| 14.05.2026 | 27,29 | 27,71 | 27,15 | 27,18 | -0,37% | 14.700,00 |
| 13.05.2026 | 26,84 | 27,51 | 26,82 | 27,28 | 2,02% | - |
| 12.05.2026 | 26,53 | 26,85 | 26,47 | 26,74 | 0,26% | 4.080,00 |
| 11.05.2026 | 26,55 | 26,92 | 25,89 | 26,67 | 0,60% | - |
| 08.05.2026 | 26,64 | 26,84 | 26,20 | 26,51 | -0,60% | - |
| 07.05.2026 | 28,33 | 28,35 | 25,76 | 26,67 | -7,72% | 3.325,00 |
| 06.05.2026 | 28,68 | 29,60 | 28,20 | 28,90 | 1,33% | 6.160,00 |
| 05.05.2026 | 27,99 | 28,78 | 27,95 | 28,52 | 2,00% | 18.000,00 |
| 04.05.2026 | 28,33 | 28,67 | 27,84 | 27,96 | 0,14% | 340,00 |