30,695€
-0,42%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,43 | 31,04 | 28,35 | 30,70 | -0,41% | 4.158,00 |
| 18.04.2024 | 30,16 | 31,33 | 29,77 | 30,83 | 2,80% | 4.684,00 |
| 17.04.2024 | 28,94 | 30,15 | 28,90 | 29,99 | 3,25% | 6.362,00 |
| 16.04.2024 | 29,51 | 29,63 | 28,77 | 29,04 | -1,96% | 2.184,00 |
| 15.04.2024 | 29,74 | 29,85 | 29,00 | 29,62 | 0,30% | 1.437,00 |
| 12.04.2024 | 29,48 | 29,81 | 29,15 | 29,53 | -0,27% | 1.722,00 |
| 11.04.2024 | 28,20 | 29,78 | 28,15 | 29,61 | 3,42% | 3.930,00 |
| 10.04.2024 | 28,65 | 29,73 | 28,14 | 28,63 | 0,17% | 4.359,00 |
| 09.04.2024 | 28,52 | 28,67 | 28,07 | 28,58 | 0,16% | 5.739,00 |
| 08.04.2024 | 27,69 | 28,94 | 27,29 | 28,54 | 3,09% | 9.639,00 |
| 05.04.2024 | 27,16 | 28,13 | 27,01 | 27,68 | 2,35% | 4.412,00 |
| 04.04.2024 | 29,30 | 29,30 | 27,05 | 27,05 | -8,35% | 15.205,00 |
| 03.04.2024 | 25,55 | 30,85 | 25,53 | 29,51 | 15,39% | 25.393,00 |
| 02.04.2024 | 25,17 | 25,81 | 25,16 | 25,58 | 1,55% | 1.306,00 |
| 28.03.2024 | 25,04 | 25,41 | 24,69 | 25,19 | 0,52% | 685,00 |
| 27.03.2024 | 24,65 | 25,09 | 24,32 | 25,06 | 1,79% | 181,00 |
| 26.03.2024 | 25,19 | 25,27 | 24,30 | 24,62 | -2,07% | 399,00 |
| 25.03.2024 | 24,63 | 25,17 | 24,44 | 25,14 | 2,38% | 614,00 |
| 22.03.2024 | 24,23 | 24,73 | 23,83 | 24,55 | 1,20% | 318,00 |
| 21.03.2024 | 24,32 | 24,48 | 24,03 | 24,26 | 0,06% | 298,00 |
| 20.03.2024 | 23,58 | 24,25 | 23,49 | 24,25 | 2,65% | 398,00 |
| 19.03.2024 | 23,49 | 23,77 | 23,06 | 23,62 | 0,40% | 463,00 |
| 18.03.2024 | 23,17 | 23,66 | 23,05 | 23,53 | 1,60% | 639,00 |
| 15.03.2024 | 23,78 | 24,58 | 23,01 | 23,16 | -2,69% | 960,00 |
| 14.03.2024 | 24,57 | 24,73 | 23,65 | 23,80 | -3,08% | 1.184,00 |
| 13.03.2024 | 24,71 | 26,07 | 24,07 | 24,55 | -2,93% | 3.304,00 |
| 12.03.2024 | 24,14 | 25,45 | 24,01 | 25,29 | 5,11% | 1.808,00 |
| 11.03.2024 | 23,64 | 24,22 | 23,45 | 24,06 | 1,78% | 637,00 |
| 08.03.2024 | 23,54 | 23,78 | 22,93 | 23,64 | 0,45% | 988,00 |
| 07.03.2024 | 23,58 | 23,69 | 23,10 | 23,54 | -0,11% | 963,00 |
| 06.03.2024 | 23,60 | 24,12 | 23,50 | 23,56 | 0,08% | 1.193,00 |
| 05.03.2024 | 23,38 | 23,68 | 23,09 | 23,54 | 0,23% | 2.122,00 |
| 04.03.2024 | 24,25 | 24,43 | 23,00 | 23,49 | -3,21% | 2.250,00 |
| 01.03.2024 | 23,66 | 24,57 | 23,64 | 24,27 | 2,82% | 4.792,00 |
| 29.02.2024 | 23,88 | 23,91 | 23,32 | 23,60 | -1,05% | 2.710,00 |
| 28.02.2024 | 23,72 | 24,06 | 23,55 | 23,85 | 0,44% | 5.618,00 |
| 27.02.2024 | 23,43 | 23,90 | 23,32 | 23,75 | 1,15% | 188,00 |
| 26.02.2024 | 23,92 | 24,00 | 23,26 | 23,48 | -2,02% | 5.450,00 |
| 23.02.2024 | 24,32 | 24,63 | 23,87 | 23,96 | -1,90% | 583,00 |
| 22.02.2024 | 24,16 | 24,46 | 24,04 | 24,43 | 1,66% | 3.126,00 |
| 21.02.2024 | 24,14 | 24,23 | 23,51 | 24,03 | -0,31% | 918,00 |
| 20.02.2024 | 23,66 | 24,18 | 23,51 | 24,10 | 1,75% | 550,00 |
| 19.02.2024 | 24,16 | 24,16 | 23,65 | 23,69 | -1,07% | 1.651,00 |
| 16.02.2024 | 24,06 | 24,43 | 23,76 | 23,94 | -0,33% | 2.860,00 |
| 15.02.2024 | 23,59 | 24,19 | 23,59 | 24,02 | 1,95% | 879,00 |
| 14.02.2024 | 23,27 | 23,62 | 22,91 | 23,56 | 1,44% | 702,00 |
| 13.02.2024 | 22,77 | 23,35 | 22,72 | 23,23 | 1,93% | 1.716,00 |
| 12.02.2024 | 22,47 | 22,90 | 22,29 | 22,79 | 1,38% | 2.467,00 |
| 09.02.2024 | 22,72 | 22,85 | 22,20 | 22,48 | -1,08% | 2.673,00 |
| 08.02.2024 | 22,85 | 23,15 | 22,35 | 22,72 | -0,50% | 2.489,00 |
| 07.02.2024 | 23,49 | 23,50 | 22,48 | 22,84 | -2,83% | 3.607,00 |
| 06.02.2024 | 23,68 | 23,83 | 22,88 | 23,50 | -0,72% | 2.594,00 |
| 05.02.2024 | 24,43 | 24,58 | 23,58 | 23,67 | -3,29% | 4.829,00 |
| 02.02.2024 | 24,74 | 25,00 | 24,39 | 24,48 | -0,91% | 933,00 |
| 01.02.2024 | 25,30 | 25,50 | 24,53 | 24,70 | -2,58% | 949,00 |
| 31.01.2024 | 25,64 | 26,13 | 25,34 | 25,36 | -1,32% | 2.397,00 |
| 30.01.2024 | 25,84 | 26,05 | 25,16 | 25,70 | -0,66% | 1.983,00 |
| 29.01.2024 | 26,47 | 26,56 | 25,76 | 25,87 | -2,03% | 1.311,00 |
| 26.01.2024 | 25,89 | 26,99 | 25,61 | 26,40 | 1,95% | 5.962,00 |
| 25.01.2024 | 24,83 | 25,90 | 24,81 | 25,90 | 4,35% | 1.085,00 |
| 24.01.2024 | 25,56 | 25,67 | 24,76 | 24,82 | -2,44% | 3.076,00 |
| 23.01.2024 | 24,81 | 25,48 | 24,80 | 25,44 | 2,83% | 3.280,00 |
| 22.01.2024 | 24,32 | 24,86 | 24,08 | 24,74 | 1,81% | 4.336,00 |
| 19.01.2024 | 23,65 | 24,31 | 22,40 | 24,30 | 3,05% | 7.580,00 |
| 18.01.2024 | 24,01 | 24,37 | 23,45 | 23,58 | -1,65% | 2.053,00 |
| 17.01.2024 | 24,62 | 24,73 | 23,84 | 23,97 | -3,44% | 5.726,00 |
| 16.01.2024 | 25,29 | 25,29 | 24,57 | 24,83 | -1,94% | 1.677,00 |
| 15.01.2024 | 25,09 | 25,50 | 24,50 | 25,32 | -4,72% | 6.335,00 |
| 12.01.2024 | 26,26 | 26,76 | 26,07 | 26,57 | 1,33% | 8.499,00 |
| 11.01.2024 | 26,34 | 27,23 | 25,88 | 26,22 | 0,00% | 7.589,00 |
| 10.01.2024 | 27,42 | 27,48 | 26,11 | 26,22 | -4,62% | 10.611,00 |
| 09.01.2024 | 28,12 | 28,12 | 27,07 | 27,49 | -2,55% | 6.309,00 |
| 08.01.2024 | 28,45 | 28,53 | 27,54 | 28,21 | -0,39% | 9.148,00 |
| 05.01.2024 | 28,10 | 28,49 | 28,02 | 28,32 | 0,62% | 4.866,00 |
| 04.01.2024 | 27,54 | 28,29 | 27,53 | 28,15 | 2,01% | 1.640,00 |
| 03.01.2024 | 28,27 | 28,38 | 27,18 | 27,59 | -2,41% | 8.455,00 |
| 02.01.2024 | 28,18 | 28,59 | 27,52 | 28,27 | 1,54% | 7.795,00 |
| 29.12.2023 | 27,54 | 27,90 | 27,22 | 27,84 | 1,25% | 1.192,00 |
| 28.12.2023 | 26,98 | 27,62 | 26,94 | 27,50 | 1,85% | 2.238,00 |
| 27.12.2023 | 26,10 | 27,09 | 26,05 | 27,00 | 3,35% | 2.954,00 |
| 22.12.2023 | 26,01 | 26,55 | 25,98 | 26,12 | -0,04% | 2.260,00 |
| 21.12.2023 | 26,50 | 26,53 | 25,77 | 26,13 | -1,17% | 6.883,00 |
| 20.12.2023 | 27,61 | 27,72 | 26,34 | 26,44 | -4,46% | 12.464,00 |
| 19.12.2023 | 26,48 | 27,70 | 26,18 | 27,68 | 4,53% | 7.387,00 |
| 18.12.2023 | 25,33 | 26,98 | 25,23 | 26,48 | 4,54% | 18.984,00 |
| 15.12.2023 | 24,66 | 25,52 | 24,57 | 25,33 | 3,14% | 3.036,00 |
| 14.12.2023 | 24,32 | 24,98 | 23,94 | 24,56 | 1,36% | 6.546,00 |
| 13.12.2023 | 22,28 | 24,65 | 22,26 | 24,23 | 9,00% | 8.070,00 |
| 12.12.2023 | 20,82 | 22,38 | 20,74 | 22,23 | 7,84% | 25.644,00 |
| 11.12.2023 | 19,01 | 23,63 | 17,89 | 20,61 | -81,68% | 16.369,00 |
| 08.12.2023 | 112,70 | 113,03 | 110,53 | 112,53 | -0,04% | 905,00 |
| 07.12.2023 | 111,05 | 113,08 | 110,70 | 112,58 | 1,21% | 1.430,00 |
| 06.12.2023 | 111,25 | 111,60 | 109,78 | 111,23 | 0,04% | 1.359,00 |
| 05.12.2023 | 109,05 | 111,25 | 108,53 | 111,18 | 1,44% | 319,00 |
| 04.12.2023 | 109,25 | 110,35 | 107,83 | 109,60 | -0,27% | 1.661,00 |
| 01.12.2023 | 106,90 | 109,95 | 106,60 | 109,90 | 2,90% | 919,00 |
| 30.11.2023 | 106,08 | 106,95 | 104,60 | 106,80 | 0,85% | 306,00 |
| 29.11.2023 | 103,58 | 106,15 | 103,48 | 105,90 | 2,32% | 70,00 |
| 28.11.2023 | 103,48 | 103,95 | 102,20 | 103,50 | 0,05% | 169,00 |
| 27.11.2023 | 104,98 | 105,20 | 103,13 | 103,45 | -1,66% | 95,00 |