30,245€
-0,71%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,55 | 30,97 | 29,71 | 30,17 | -0,95% | 120,00 |
| 30.04.2024 | 30,58 | 30,58 | 30,46 | 30,46 | 1,20% | 200,00 |
| 29.04.2024 | 31,00 | 31,00 | 30,05 | 30,10 | 1,04% | 215,00 |
| 26.04.2024 | 29,77 | 29,79 | 29,77 | 29,79 | 0,10% | - |
| 25.04.2024 | 30,47 | 30,86 | 29,76 | 29,76 | -5,49% | 50,00 |
| 24.04.2024 | 30,55 | 31,49 | 30,55 | 31,49 | 0,16% | 50,00 |
| 23.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 2,78% | - |
| 22.04.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 8,44% | - |
| 19.04.2024 | 30,13 | 30,13 | 28,21 | 28,21 | -5,43% | 250,00 |
| 18.04.2024 | 29,74 | 30,55 | 29,66 | 29,83 | 0,27% | 150,00 |
| 17.04.2024 | 28,83 | 29,75 | 28,83 | 29,75 | 2,69% | 100,00 |
| 16.04.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,13% | - |
| 15.04.2024 | 28,70 | 29,30 | 28,70 | 29,30 | -0,71% | - |
| 12.04.2024 | 29,10 | 29,51 | 29,10 | 29,51 | -2,06% | 60,00 |
| 11.04.2024 | 27,96 | 30,13 | 27,96 | 30,13 | 3,61% | 330,00 |
| 10.04.2024 | 28,24 | 29,08 | 28,24 | 29,08 | 3,52% | 2.175,00 |
| 09.04.2024 | 28,06 | 28,09 | 28,06 | 28,09 | 1,48% | - |
| 08.04.2024 | 28,11 | 28,11 | 27,25 | 27,68 | -0,29% | 1.470,00 |
| 05.04.2024 | 27,48 | 27,76 | 27,09 | 27,76 | -3,17% | 225,00 |
| 04.04.2024 | 28,30 | 29,30 | 28,15 | 28,67 | -4,50% | 842,00 |
| 03.04.2024 | 25,16 | 30,02 | 25,16 | 30,02 | 17,91% | 906,00 |
| 02.04.2024 | 25,24 | 25,64 | 25,24 | 25,46 | 3,92% | 6,00 |
| 28.03.2024 | 24,64 | 24,64 | 24,50 | 24,50 | -0,65% | - |
| 27.03.2024 | 24,26 | 24,66 | 24,25 | 24,66 | 1,52% | - |
| 26.03.2024 | 24,52 | 24,52 | 24,29 | 24,29 | -0,94% | - |
| 25.03.2024 | 24,91 | 24,91 | 24,47 | 24,52 | -0,04% | 5,00 |
| 22.03.2024 | 23,83 | 24,53 | 23,83 | 24,53 | 2,00% | 20,00 |
| 21.03.2024 | 23,93 | 24,05 | 23,93 | 24,05 | 3,75% | - |
| 20.03.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,60% | - |
| 19.03.2024 | 23,14 | 23,32 | 23,09 | 23,32 | 0,52% | - |
| 18.03.2024 | 22,80 | 23,60 | 22,78 | 23,20 | 1,58% | 150,00 |
| 15.03.2024 | 24,15 | 24,15 | 22,84 | 22,84 | -6,12% | 420,00 |
| 14.03.2024 | 24,33 | 24,33 | 24,33 | 24,33 | 1,04% | - |
| 13.03.2024 | 25,00 | 25,30 | 24,08 | 24,08 | -4,06% | 1.965,00 |
| 12.03.2024 | 23,75 | 25,10 | 23,75 | 25,10 | 6,00% | 70,00 |
| 11.03.2024 | 23,25 | 23,68 | 23,25 | 23,68 | 2,33% | 75,00 |
| 08.03.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -1,11% | - |
| 07.03.2024 | 23,13 | 23,40 | 23,13 | 23,40 | -2,05% | 75,00 |
| 06.03.2024 | 23,16 | 23,89 | 23,16 | 23,89 | 3,64% | 1.100,00 |
| 05.03.2024 | 23,07 | 23,07 | 23,05 | 23,05 | -3,19% | - |
| 04.03.2024 | 23,95 | 23,95 | 23,73 | 23,81 | -0,21% | - |
| 01.03.2024 | 23,27 | 23,86 | 23,27 | 23,86 | 2,32% | - |
| 29.02.2024 | 23,17 | 23,35 | 23,17 | 23,32 | -2,22% | - |
| 28.02.2024 | 23,34 | 23,85 | 23,34 | 23,85 | 1,45% | 385,00 |
| 27.02.2024 | 23,06 | 23,51 | 23,06 | 23,51 | 0,09% | 175,00 |
| 26.02.2024 | 23,52 | 23,77 | 23,49 | 23,49 | -2,65% | 150,00 |
| 23.02.2024 | 23,99 | 24,45 | 23,76 | 24,13 | 0,33% | 102,00 |
| 22.02.2024 | 24,50 | 24,50 | 23,81 | 24,05 | 1,78% | 100,00 |
| 21.02.2024 | 23,76 | 23,83 | 23,46 | 23,63 | 0,17% | 2.703,00 |
| 20.02.2024 | 23,47 | 23,59 | 23,47 | 23,59 | -0,51% | - |
| 19.02.2024 | 23,90 | 23,90 | 23,71 | 23,71 | 0,04% | - |
| 16.02.2024 | 23,37 | 24,26 | 23,37 | 23,70 | -0,13% | 42,00 |
| 15.02.2024 | 23,59 | 24,20 | 23,59 | 23,73 | 2,64% | 400,00 |
| 14.02.2024 | 23,07 | 23,12 | 22,92 | 23,12 | 1,54% | 75,00 |
| 13.02.2024 | 22,54 | 22,93 | 22,54 | 22,77 | -0,70% | 20,00 |
| 12.02.2024 | 22,19 | 22,93 | 22,19 | 22,93 | 3,47% | 50,00 |
| 09.02.2024 | 22,45 | 22,48 | 22,16 | 22,16 | -2,51% | 110,00 |
| 08.02.2024 | 22,38 | 22,91 | 22,38 | 22,73 | 1,75% | 20,00 |
| 07.02.2024 | 23,10 | 23,10 | 22,34 | 22,34 | -3,16% | 42,00 |
| 06.02.2024 | 23,36 | 23,55 | 23,07 | 23,07 | -4,07% | 90,00 |
| 05.02.2024 | 24,29 | 24,29 | 24,05 | 24,05 | -2,87% | - |
| 02.02.2024 | 25,12 | 25,12 | 24,66 | 24,76 | -1,20% | 74,00 |
| 01.02.2024 | 25,80 | 25,80 | 24,38 | 25,06 | -1,45% | 2.085,00 |
| 31.01.2024 | 25,78 | 25,78 | 25,43 | 25,43 | -2,42% | - |
| 30.01.2024 | 25,47 | 26,06 | 25,35 | 26,06 | 0,46% | 1.610,00 |
| 29.01.2024 | 26,30 | 26,30 | 25,94 | 25,94 | -2,81% | - |
| 26.01.2024 | 25,72 | 26,69 | 25,48 | 26,69 | 6,08% | 1.596,00 |
| 25.01.2024 | 24,45 | 25,16 | 24,45 | 25,16 | 1,99% | 80,00 |
| 24.01.2024 | 25,10 | 25,10 | 24,67 | 24,67 | -1,44% | 30,00 |
| 23.01.2024 | 24,82 | 25,03 | 24,76 | 25,03 | 4,29% | 60,00 |
| 22.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,58% | 32,00 |
| 19.01.2024 | 23,17 | 23,17 | 23,17 | 23,17 | -2,97% | - |
| 18.01.2024 | 23,88 | 23,90 | 23,88 | 23,88 | -2,57% | 75,00 |
| 17.01.2024 | 24,02 | 24,51 | 24,02 | 24,51 | -2,93% | 1.255,00 |
| 16.01.2024 | 24,87 | 25,25 | 24,80 | 25,25 | -0,28% | 100,00 |
| 15.01.2024 | 25,71 | 25,71 | 24,70 | 25,32 | -4,02% | 372,00 |
| 12.01.2024 | 25,99 | 26,60 | 25,99 | 26,38 | 0,42% | 582,00 |
| 11.01.2024 | 26,15 | 26,32 | 26,15 | 26,27 | -2,38% | 1.075,00 |
| 10.01.2024 | 27,00 | 27,00 | 26,53 | 26,91 | -3,31% | 325,00 |
| 09.01.2024 | 27,46 | 27,83 | 27,26 | 27,83 | -0,61% | 200,00 |
| 08.01.2024 | 28,50 | 28,50 | 27,80 | 28,00 | 1,16% | 2.995,00 |
| 05.01.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 1,99% | - |
| 04.01.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -1,20% | - |
| 03.01.2024 | 27,90 | 28,03 | 27,47 | 27,47 | -1,33% | 251,00 |
| 02.01.2024 | 28,20 | 28,20 | 27,84 | 27,84 | 0,07% | 372,00 |
| 29.12.2023 | 27,04 | 27,82 | 27,04 | 27,82 | 3,34% | 200,00 |
| 28.12.2023 | 26,60 | 26,92 | 26,60 | 26,92 | 0,64% | 30,00 |
| 27.12.2023 | 26,65 | 26,75 | 25,83 | 26,75 | 4,05% | 327,00 |
| 22.12.2023 | 25,71 | 25,71 | 25,71 | 25,71 | -1,98% | - |
| 21.12.2023 | 26,04 | 26,27 | 25,94 | 26,23 | -1,83% | 252,00 |
| 20.12.2023 | 27,19 | 27,19 | 26,72 | 26,72 | -2,27% | - |
| 19.12.2023 | 26,27 | 27,34 | 26,05 | 27,34 | 2,55% | 950,00 |
| 18.12.2023 | 25,72 | 26,83 | 25,72 | 26,66 | 6,22% | 1.010,00 |
| 15.12.2023 | 24,22 | 25,30 | 24,22 | 25,10 | 5,06% | 520,00 |
| 14.12.2023 | 23,89 | 23,89 | 23,89 | 23,89 | 4,10% | - |
| 13.12.2023 | 22,20 | 22,95 | 22,20 | 22,95 | 7,14% | - |
| 12.12.2023 | 21,00 | 21,42 | 21,00 | 21,42 | 5,52% | 50,00 |
| 11.12.2023 | 18,75 | 23,79 | 18,50 | 20,30 | -82,08% | 236,00 |
| 08.12.2023 | 111,85 | 113,25 | 110,95 | 113,25 | 1,07% | 25,00 |
| 07.12.2023 | 110,40 | 112,05 | 110,40 | 112,05 | 1,77% | - |