25,055€
1,60%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,03 | 25,16 | 24,50 | 25,03 | 1,50% | - |
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% | - |
06.12.2023 | 110,00 | 110,15 | 110,00 | 110,10 | 0,46% | 170,00 |
05.12.2023 | 108,40 | 109,60 | 108,40 | 109,60 | 0,64% | - |
04.12.2023 | 108,50 | 108,95 | 108,50 | 108,90 | 1,78% | 210,00 |
01.12.2023 | 106,25 | 107,75 | 106,25 | 107,00 | 0,33% | 80,00 |
30.11.2023 | 105,30 | 106,65 | 105,25 | 106,65 | 3,75% | 60,00 |
29.11.2023 | 102,80 | 102,80 | 102,80 | 102,80 | 0,10% | - |
28.11.2023 | 102,70 | 102,70 | 102,70 | 102,70 | -1,30% | - |
27.11.2023 | 104,40 | 104,40 | 104,05 | 104,05 | -0,05% | - |
24.11.2023 | 103,45 | 104,10 | 103,45 | 104,10 | 0,29% | - |
23.11.2023 | 102,90 | 103,80 | 102,90 | 103,80 | -0,24% | - |
22.11.2023 | 103,10 | 104,05 | 103,10 | 104,05 | -0,34% | - |
21.11.2023 | 103,65 | 104,40 | 103,65 | 104,40 | 1,75% | - |
20.11.2023 | 102,60 | 102,60 | 102,60 | 102,60 | -0,29% | - |
17.11.2023 | 102,90 | 102,90 | 102,90 | 102,90 | -0,39% | - |
16.11.2023 | 104,70 | 104,70 | 103,30 | 103,30 | -0,48% | - |
15.11.2023 | 101,70 | 103,80 | 101,70 | 103,80 | 3,84% | - |
14.11.2023 | 99,42 | 99,96 | 99,42 | 99,96 | 0,16% | - |
13.11.2023 | 100,00 | 100,00 | 99,80 | 99,80 | 2,34% | 270,00 |
10.11.2023 | 97,08 | 97,72 | 97,08 | 97,52 | -2,11% | - |
09.11.2023 | 96,60 | 99,62 | 96,60 | 99,62 | 3,21% | - |
08.11.2023 | 96,08 | 96,52 | 96,08 | 96,52 | -0,56% | - |
07.11.2023 | 97,16 | 97,16 | 97,06 | 97,06 | -0,33% | - |