26,510€
-0,34%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 27,35 | 28,00 | 27,29 | 27,92 | 1,27% | - |
| 29.04.2026 | 27,41 | 27,87 | 27,24 | 27,57 | 0,92% | - |
| 28.04.2026 | 27,49 | 27,57 | 27,17 | 27,32 | -0,51% | - |
| 27.04.2026 | 27,79 | 27,81 | 27,34 | 27,46 | -0,54% | - |
| 24.04.2026 | 27,62 | 27,80 | 27,31 | 27,61 | 0,15% | - |
| 23.04.2026 | 27,54 | 28,01 | 27,16 | 27,57 | -0,40% | - |
| 22.04.2026 | 27,49 | 28,12 | 27,46 | 27,68 | 1,58% | - |
| 21.04.2026 | 27,96 | 27,97 | 27,20 | 27,25 | -2,57% | 7.296,00 |
| 20.04.2026 | 27,48 | 27,97 | 27,48 | 27,97 | 0,72% | - |
| 17.04.2026 | 27,62 | 27,99 | 27,45 | 27,77 | 0,69% | 368,00 |
| 16.04.2026 | 27,25 | 27,77 | 27,21 | 27,58 | 1,58% | - |
| 15.04.2026 | 27,37 | 27,46 | 26,76 | 27,15 | -0,98% | 5.040,00 |
| 14.04.2026 | 28,13 | 28,38 | 27,36 | 27,42 | -2,73% | - |
| 13.04.2026 | 27,98 | 28,48 | 27,70 | 28,19 | -0,53% | - |
| 10.04.2026 | 27,60 | 28,63 | 27,52 | 28,34 | 2,61% | - |
| 09.04.2026 | 26,99 | 27,73 | 26,93 | 27,62 | 1,73% | - |
| 08.04.2026 | 27,83 | 27,92 | 26,56 | 27,15 | 0,33% | - |
| 07.04.2026 | 26,70 | 27,23 | 26,65 | 27,06 | 1,16% | - |
| 02.04.2026 | 26,37 | 27,12 | 26,33 | 26,75 | 0,11% | 5.200,00 |
| 01.04.2026 | 26,95 | 27,19 | 26,51 | 26,72 | -0,56% | - |
| 31.03.2026 | 26,73 | 26,93 | 26,21 | 26,87 | 1,36% | 10.285,00 |
| 30.03.2026 | 26,27 | 26,76 | 26,27 | 26,51 | 0,57% | - |
| 27.03.2026 | 25,84 | 26,86 | 25,81 | 26,36 | 2,01% | - |
| 26.03.2026 | 25,98 | 26,34 | 25,65 | 25,84 | -1,19% | - |
| 25.03.2026 | 25,46 | 26,42 | 25,38 | 26,15 | 2,75% | - |
| 24.03.2026 | 24,88 | 25,53 | 24,88 | 25,45 | 1,52% | - |
| 23.03.2026 | 24,28 | 25,27 | 23,54 | 25,07 | 1,99% | 2.050,00 |
| 20.03.2026 | 24,84 | 25,10 | 24,39 | 24,58 | -1,44% | - |
| 19.03.2026 | 26,04 | 26,20 | 24,55 | 24,94 | -3,41% | 3.600,00 |
| 18.03.2026 | 26,91 | 27,03 | 25,80 | 25,82 | -3,04% | 14.000,00 |
| 17.03.2026 | 26,17 | 27,19 | 26,15 | 26,63 | 1,06% | - |
| 16.03.2026 | 26,24 | 26,44 | 25,96 | 26,35 | 0,88% | 4.485,00 |
| 13.03.2026 | 26,35 | 26,49 | 25,96 | 26,12 | -0,91% | - |
| 12.03.2026 | 25,66 | 26,78 | 25,58 | 26,36 | 2,29% | - |
| 11.03.2026 | 25,59 | 26,15 | 25,39 | 25,77 | 0,82% | - |
| 10.03.2026 | 25,81 | 26,35 | 25,51 | 25,56 | -1,35% | - |
| 09.03.2026 | 25,51 | 26,05 | 24,94 | 25,91 | -0,23% | - |
| 06.03.2026 | 26,38 | 26,43 | 25,61 | 25,97 | -1,25% | 23.400,00 |
| 05.03.2026 | 26,30 | 26,86 | 26,07 | 26,30 | -0,68% | 15.000,00 |
| 04.03.2026 | 25,95 | 26,80 | 25,71 | 26,48 | 1,26% | - |
| 03.03.2026 | 26,65 | 26,67 | 25,21 | 26,15 | -2,46% | 3.060,00 |
| 02.03.2026 | 27,24 | 27,27 | 26,33 | 26,81 | -3,14% | - |
| 27.02.2026 | 28,01 | 28,21 | 27,05 | 27,68 | -1,18% | 3.325,00 |
| 26.02.2026 | 27,85 | 28,63 | 27,54 | 28,01 | 0,18% | - |
| 25.02.2026 | 27,95 | 28,37 | 27,46 | 27,96 | 0,07% | - |
| 24.02.2026 | 26,87 | 29,04 | 26,42 | 27,94 | 4,10% | 29.848,00 |
| 23.02.2026 | 27,05 | 27,32 | 26,73 | 26,84 | -1,29% | 16.800,00 |
| 20.02.2026 | 27,15 | 27,59 | 26,88 | 27,19 | 0,22% | - |
| 19.02.2026 | 27,29 | 27,31 | 26,78 | 27,13 | -0,51% | - |
| 18.02.2026 | 27,73 | 27,73 | 26,78 | 27,27 | -1,48% | - |
| 17.02.2026 | 27,65 | 27,71 | 26,48 | 27,68 | -0,65% | 15.900,00 |
| 16.02.2026 | 28,23 | 28,29 | 27,65 | 27,86 | -1,21% | 4.420,00 |
| 13.02.2026 | 28,50 | 28,54 | 27,80 | 28,20 | -0,56% | - |
| 12.02.2026 | 28,10 | 28,67 | 28,07 | 28,36 | 1,14% | 18.200,00 |
| 11.02.2026 | 27,99 | 28,34 | 27,72 | 28,04 | 0,29% | 5.700,00 |
| 10.02.2026 | 26,75 | 28,31 | 26,73 | 27,96 | 4,37% | - |
| 09.02.2026 | 26,87 | 26,97 | 26,62 | 26,79 | -0,11% | 3.420,00 |
| 06.02.2026 | 26,99 | 27,02 | 26,41 | 26,82 | -0,56% | - |
| 05.02.2026 | 26,63 | 27,33 | 26,40 | 26,97 | 1,51% | 42.000,00 |
| 04.02.2026 | 25,42 | 27,20 | 25,40 | 26,57 | 4,94% | - |
| 03.02.2026 | 25,28 | 25,64 | 24,89 | 25,32 | 0,44% | - |
| 02.02.2026 | 24,79 | 25,28 | 24,35 | 25,21 | 0,72% | 6.615,00 |
| 30.01.2026 | 24,94 | 25,09 | 24,56 | 25,03 | -0,08% | - |
| 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% | - |