33,660€
-2,41%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 34,45 | 35,00 | 33,57 | 33,66 | -2,41% | 200,00 |
| 09.05.2024 | 34,27 | 35,34 | 34,22 | 34,49 | 0,54% | 200,00 |
| 08.05.2024 | 34,66 | 36,65 | 33,43 | 34,31 | -1,14% | 124,00 |
| 07.05.2024 | 30,71 | 35,27 | 30,54 | 34,70 | 13,01% | 264,00 |
| 06.05.2024 | 30,38 | 31,00 | 29,88 | 30,71 | 1,09% | 70,00 |
| 03.05.2024 | 30,62 | 30,69 | 29,53 | 30,38 | -0,88% | - |
| 02.05.2024 | 30,60 | 30,71 | 29,71 | 30,65 | 0,29% | 430,00 |
| 30.04.2024 | 31,01 | 31,19 | 30,30 | 30,56 | -1,45% | 95,00 |
| 29.04.2024 | 30,66 | 31,08 | 30,22 | 31,01 | 1,14% | - |
| 26.04.2024 | 30,31 | 30,73 | 29,95 | 30,66 | 0,67% | 1.535,00 |
| 25.04.2024 | 31,13 | 31,37 | 29,66 | 30,45 | -2,06% | 12,00 |
| 24.04.2024 | 30,89 | 31,76 | 30,89 | 31,09 | 0,52% | 102,00 |
| 23.04.2024 | 31,83 | 31,95 | 30,04 | 30,93 | -2,81% | 255,00 |
| 22.04.2024 | 30,89 | 31,99 | 30,77 | 31,83 | 3,55% | 260,00 |
| 19.04.2024 | 30,83 | 31,04 | 28,35 | 30,74 | -0,29% | 250,00 |
| 18.04.2024 | 29,97 | 31,33 | 29,77 | 30,83 | 2,87% | 85,00 |
| 17.04.2024 | 29,04 | 30,15 | 28,81 | 29,97 | 3,19% | 135,00 |
| 16.04.2024 | 29,62 | 29,62 | 28,77 | 29,04 | -1,84% | 305,00 |
| 15.04.2024 | 29,54 | 29,84 | 29,00 | 29,59 | 0,27% | 340,00 |
| 12.04.2024 | 29,62 | 29,80 | 29,15 | 29,51 | -0,37% | 276,00 |
| 11.04.2024 | 28,63 | 29,67 | 28,20 | 29,62 | 3,55% | 25,00 |
| 10.04.2024 | 28,59 | 29,73 | 28,15 | 28,60 | -0,05% | 85,00 |
| 09.04.2024 | 28,52 | 28,62 | 28,07 | 28,62 | 0,35% | 30,00 |
| 08.04.2024 | 27,67 | 28,77 | 27,36 | 28,52 | 3,05% | 300,00 |
| 05.04.2024 | 27,02 | 28,13 | 26,99 | 27,67 | 2,42% | - |
| 04.04.2024 | 29,52 | 29,59 | 27,01 | 27,02 | -8,55% | 203,00 |
| 03.04.2024 | 25,52 | 30,83 | 25,49 | 29,54 | 15,48% | 892,00 |
| 02.04.2024 | 25,19 | 25,80 | 25,16 | 25,58 | 1,57% | 132,00 |
| 28.03.2024 | 25,05 | 25,37 | 24,70 | 25,19 | 0,56% | 41,00 |
| 27.03.2024 | 24,62 | 25,08 | 24,32 | 25,05 | 1,75% | - |
| 26.03.2024 | 25,14 | 25,20 | 24,30 | 24,62 | -2,07% | 925,00 |
| 25.03.2024 | 24,55 | 25,16 | 24,52 | 25,14 | 2,38% | 241,00 |
| 22.03.2024 | 24,26 | 24,73 | 23,83 | 24,55 | 1,20% | 102,00 |
| 21.03.2024 | 24,34 | 24,49 | 24,03 | 24,26 | 0,04% | 30,00 |
| 20.03.2024 | 23,61 | 24,25 | 23,49 | 24,25 | 2,71% | - |
| 19.03.2024 | 23,53 | 23,78 | 23,05 | 23,61 | 0,36% | 41,00 |
| 18.03.2024 | 23,18 | 23,64 | 23,03 | 23,53 | 1,62% | - |
| 15.03.2024 | 23,79 | 24,59 | 23,08 | 23,15 | -2,69% | 242,00 |
| 14.03.2024 | 24,56 | 24,74 | 23,64 | 23,79 | -3,12% | 145,00 |
| 13.03.2024 | 25,26 | 26,09 | 23,94 | 24,56 | -2,91% | 118,00 |
| 12.03.2024 | 24,06 | 25,46 | 24,05 | 25,29 | 5,13% | 170,00 |
| 11.03.2024 | 23,61 | 24,14 | 23,45 | 24,06 | 1,76% | - |
| 08.03.2024 | 23,54 | 23,79 | 22,98 | 23,64 | 0,45% | 51,00 |
| 07.03.2024 | 23,56 | 23,68 | 23,10 | 23,54 | -0,21% | 411,00 |
| 06.03.2024 | 23,54 | 24,11 | 23,52 | 23,59 | 0,06% | 144,00 |
| 05.03.2024 | 23,41 | 23,60 | 23,08 | 23,57 | 0,47% | - |
| 04.03.2024 | 24,27 | 24,33 | 23,00 | 23,46 | -3,22% | 102,00 |
| 01.03.2024 | 23,60 | 24,53 | 23,60 | 24,24 | 2,71% | - |
| 29.02.2024 | 23,85 | 23,88 | 23,32 | 23,60 | -0,92% | 200,00 |
| 28.02.2024 | 23,74 | 24,07 | 23,54 | 23,82 | 0,21% | 400,00 |
| 27.02.2024 | 23,47 | 23,90 | 23,31 | 23,77 | 1,28% | - |
| 26.02.2024 | 23,96 | 23,97 | 23,27 | 23,47 | -1,92% | 440,00 |
| 23.02.2024 | 24,43 | 24,64 | 23,86 | 23,93 | -2,03% | 100,00 |
| 22.02.2024 | 24,02 | 24,46 | 24,01 | 24,43 | 1,56% | 200,00 |
| 21.02.2024 | 24,10 | 24,16 | 23,51 | 24,05 | -0,19% | - |
| 20.02.2024 | 23,69 | 24,18 | 23,51 | 24,10 | 1,73% | - |
| 19.02.2024 | 23,94 | 24,16 | 23,65 | 23,69 | -1,07% | - |
| 16.02.2024 | 24,02 | 24,44 | 23,76 | 23,94 | -0,44% | 442,00 |
| 15.02.2024 | 23,56 | 24,17 | 23,56 | 24,05 | 1,93% | - |
| 14.02.2024 | 23,22 | 23,59 | 22,91 | 23,59 | 1,59% | - |
| 13.02.2024 | 22,78 | 23,35 | 22,72 | 23,22 | 2,09% | - |
| 12.02.2024 | 22,48 | 22,91 | 22,29 | 22,75 | 1,74% | 50,00 |
| 09.02.2024 | 22,72 | 22,90 | 22,20 | 22,36 | -1,58% | - |
| 08.02.2024 | 22,84 | 23,15 | 22,35 | 22,72 | -0,53% | - |
| 07.02.2024 | 23,50 | 23,53 | 22,51 | 22,84 | -2,81% | 129,00 |
| 06.02.2024 | 23,71 | 23,80 | 22,88 | 23,50 | -0,78% | 1.100,00 |
| 05.02.2024 | 24,47 | 24,59 | 23,62 | 23,68 | -2,97% | 250,00 |
| 02.02.2024 | 24,70 | 25,00 | 24,39 | 24,41 | -1,67% | - |
| 01.02.2024 | 25,37 | 25,51 | 24,53 | 24,82 | -2,91% | 1.200,00 |
| 31.01.2024 | 25,70 | 26,13 | 25,46 | 25,57 | -0,39% | 438,00 |
| 30.01.2024 | 25,87 | 26,06 | 25,15 | 25,67 | -0,77% | - |
| 29.01.2024 | 26,34 | 26,57 | 25,77 | 25,87 | -2,03% | 100,00 |
| 26.01.2024 | 25,89 | 26,97 | 25,61 | 26,40 | 1,99% | 610,00 |
| 25.01.2024 | 24,79 | 25,90 | 24,78 | 25,89 | 4,31% | 100,00 |
| 24.01.2024 | 25,43 | 25,67 | 24,74 | 24,82 | -2,53% | 100,00 |
| 23.01.2024 | 24,74 | 25,46 | 24,74 | 25,46 | 2,93% | 50,00 |
| 22.01.2024 | 24,41 | 24,78 | 24,08 | 24,74 | 1,71% | 410,00 |
| 19.01.2024 | 23,57 | 24,32 | 22,58 | 24,32 | 3,05% | 45,00 |
| 18.01.2024 | 23,98 | 24,33 | 23,45 | 23,60 | -1,56% | 182,00 |
| 17.01.2024 | 24,80 | 24,80 | 23,91 | 23,98 | -3,42% | 142,00 |
| 16.01.2024 | 25,14 | 25,28 | 24,58 | 24,83 | -1,82% | 40,00 |
| 15.01.2024 | 25,00 | 25,40 | 24,53 | 25,29 | -4,85% | 500,00 |
| 12.01.2024 | 26,19 | 26,81 | 26,07 | 26,58 | 1,59% | 827,00 |
| 11.01.2024 | 26,19 | 27,11 | 25,89 | 26,16 | -0,10% | 1.235,00 |
| 10.01.2024 | 27,46 | 27,47 | 26,16 | 26,19 | -4,64% | 567,00 |
| 09.01.2024 | 28,13 | 28,13 | 27,11 | 27,46 | -2,47% | 170,00 |
| 08.01.2024 | 28,30 | 28,49 | 27,54 | 28,16 | -0,51% | 1.153,00 |
| 05.01.2024 | 28,11 | 28,47 | 27,97 | 28,30 | 0,69% | - |
| 04.01.2024 | 27,56 | 28,21 | 27,52 | 28,11 | 1,98% | 180,00 |
| 03.01.2024 | 28,23 | 28,33 | 27,18 | 27,56 | -2,48% | 523,00 |
| 02.01.2024 | 27,82 | 28,59 | 27,52 | 28,26 | 1,60% | 953,00 |
| 29.12.2023 | 27,46 | 27,85 | 27,22 | 27,82 | 1,29% | 37,00 |
| 28.12.2023 | 27,02 | 27,54 | 26,94 | 27,46 | 1,85% | - |
| 27.12.2023 | 26,21 | 27,02 | 26,13 | 26,96 | 3,33% | 2,00 |
| 22.12.2023 | 26,09 | 26,50 | 25,96 | 26,09 | 0,00% | 703,00 |
| 21.12.2023 | 26,39 | 26,51 | 25,78 | 26,09 | -1,14% | 123,00 |
| 20.12.2023 | 27,68 | 27,68 | 26,38 | 26,39 | -4,54% | 1.000,00 |
| 19.12.2023 | 26,48 | 27,69 | 26,20 | 27,65 | 4,54% | 19,00 |
| 18.12.2023 | 25,33 | 26,97 | 25,33 | 26,45 | 4,42% | 596,00 |
| 15.12.2023 | 24,60 | 25,44 | 24,57 | 25,33 | 3,33% | 1.862,00 |