Börse:
103,575€
0,75%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
103,500€
Ask:
103,650€
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 102,58 | 103,78 | 102,25 | 103,68 | 0,90% | - |
| 01.03.2021 | 101,25 | 103,55 | 101,15 | 102,75 | 1,63% | 223.346,00 |
| 26.02.2021 | 99,66 | 102,20 | 99,00 | 101,10 | 0,05% | 259.964,00 |
| 25.02.2021 | 104,10 | 104,70 | 101,05 | 101,05 | -2,88% | 285.247,00 |
| 24.02.2021 | 100,00 | 104,45 | 99,32 | 104,05 | 5,76% | 479.206,00 |
| 23.02.2021 | 98,58 | 98,92 | 97,06 | 98,38 | 0,16% | 217.617,00 |
| 22.02.2021 | 96,44 | 98,50 | 95,62 | 98,22 | 1,87% | 216.679,00 |
| 19.02.2021 | 95,28 | 96,42 | 94,96 | 96,42 | 1,30% | 152.980,00 |
| 18.02.2021 | 96,00 | 96,64 | 94,90 | 95,18 | -1,06% | 248.272,00 |
| 17.02.2021 | 96,46 | 97,22 | 96,14 | 96,20 | -0,66% | 135.662,00 |
| 16.02.2021 | 96,18 | 97,42 | 96,18 | 96,84 | 0,96% | 141.340,00 |
| 15.02.2021 | 96,00 | 96,40 | 95,58 | 95,92 | 0,21% | 137.855,00 |
| 12.02.2021 | 95,44 | 95,76 | 94,20 | 95,72 | -0,02% | 105.291,00 |
| 11.02.2021 | 95,88 | 96,30 | 94,90 | 95,74 | 0,17% | 92.897,00 |
| 10.02.2021 | 95,78 | 96,10 | 95,06 | 95,58 | 0,15% | 143.880,00 |
| 09.02.2021 | 95,42 | 96,00 | 94,70 | 95,44 | -0,54% | 228.788,00 |
| 08.02.2021 | 94,98 | 96,52 | 94,98 | 95,96 | 1,61% | 168.802,00 |
| 05.02.2021 | 94,94 | 95,66 | 94,12 | 94,44 | -0,84% | 179.413,00 |
| 04.02.2021 | 95,44 | 95,66 | 94,40 | 95,24 | -0,38% | 192.239,00 |
| 03.02.2021 | 96,00 | 96,90 | 95,60 | 95,60 | 0,89% | 215.564,00 |
| 02.02.2021 | 95,26 | 96,14 | 93,56 | 94,76 | -0,17% | 359.870,00 |
| 01.02.2021 | 94,62 | 95,52 | 93,80 | 94,92 | 0,94% | 170.575,00 |
| 29.01.2021 | 93,00 | 95,10 | 92,00 | 94,04 | -1,07% | 261.742,00 |
| 28.01.2021 | 92,34 | 95,76 | 90,78 | 95,06 | 1,76% | 293.992,00 |
| 27.01.2021 | 96,24 | 96,26 | 91,84 | 93,42 | -3,19% | 475.755,00 |
| 26.01.2021 | 95,54 | 97,60 | 95,44 | 96,50 | 0,65% | 279.675,00 |
| 25.01.2021 | 98,54 | 99,22 | 95,44 | 95,88 | -2,44% | 219.828,00 |
| 22.01.2021 | 98,84 | 98,84 | 97,04 | 98,28 | -1,48% | 183.265,00 |
| 21.01.2021 | 100,10 | 100,65 | 99,00 | 99,76 | -0,24% | 183.207,00 |
| 20.01.2021 | 99,84 | 101,90 | 99,84 | 100,00 | 0,91% | 158.908,00 |
| 19.01.2021 | 100,80 | 101,15 | 99,00 | 99,10 | -1,25% | 172.648,00 |
| 18.01.2021 | 99,42 | 100,65 | 98,78 | 100,35 | 0,81% | 175.763,00 |
| 15.01.2021 | 100,10 | 100,85 | 98,42 | 99,54 | -1,00% | 216.473,00 |
| 14.01.2021 | 101,00 | 101,55 | 100,45 | 100,55 | -1,28% | 188.953,00 |
| 13.01.2021 | 102,95 | 103,90 | 101,70 | 101,85 | -0,68% | 235.853,00 |
| 12.01.2021 | 102,05 | 103,65 | 102,00 | 102,55 | 0,74% | 209.379,00 |
| 11.01.2021 | 100,80 | 101,80 | 100,65 | 101,80 | 0,89% | 245.307,00 |
| 08.01.2021 | 102,15 | 102,40 | 100,30 | 100,90 | -1,03% | 181.119,00 |
| 07.01.2021 | 101,95 | 102,25 | 101,00 | 101,95 | 0,74% | 216.681,00 |
| 06.01.2021 | 100,00 | 102,15 | 99,98 | 101,20 | 2,24% | 254.907,00 |
| 05.01.2021 | 100,00 | 101,60 | 98,38 | 98,98 | 0,37% | 235.827,00 |
| 04.01.2021 | 98,24 | 100,20 | 98,24 | 98,62 | 1,80% | 204.374,00 |
| 31.12.2020 | 97,38 | 97,66 | 96,46 | 96,88 | -0,66% | 59.592,00 |
| 30.12.2020 | 97,66 | 98,28 | 97,42 | 97,52 | -0,49% | 70.612,00 |
| 29.12.2020 | 98,16 | 98,94 | 97,52 | 98,00 | -0,04% | 97.857,00 |
| 28.12.2020 | 97,74 | 99,26 | 97,60 | 98,04 | 0,95% | 112.488,00 |
| 24.12.2020 | 98,08 | 98,38 | 97,12 | 97,12 | -0,39% | 37.890,00 |
| 23.12.2020 | 96,00 | 98,08 | 96,00 | 97,50 | 1,02% | 165.549,00 |
| 22.12.2020 | 96,92 | 97,12 | 95,58 | 96,52 | -0,02% | 134.819,00 |
| 21.12.2020 | 97,22 | 97,80 | 94,48 | 96,54 | -2,48% | 290.401,00 |
| 18.12.2020 | 98,10 | 99,76 | 97,98 | 99,00 | 0,57% | 412.289,00 |
| 17.12.2020 | 99,50 | 99,56 | 98,12 | 98,44 | -0,53% | 163.774,00 |
| 16.12.2020 | 98,80 | 99,46 | 98,46 | 98,96 | 0,26% | 168.279,00 |
| 15.12.2020 | 97,20 | 98,70 | 97,02 | 98,70 | 1,33% | 148.102,00 |
| 14.12.2020 | 97,74 | 98,68 | 97,32 | 97,40 | 0,85% | 147.041,00 |
| 11.12.2020 | 97,38 | 97,72 | 95,14 | 96,58 | -1,61% | 197.996,00 |
| 10.12.2020 | 98,60 | 99,68 | 97,80 | 98,16 | -0,59% | 248.374,00 |
| 09.12.2020 | 98,36 | 99,26 | 98,22 | 98,74 | 0,73% | 173.722,00 |
| 08.12.2020 | 98,24 | 98,96 | 97,50 | 98,02 | -0,71% | 157.886,00 |
| 07.12.2020 | 97,76 | 98,78 | 97,20 | 98,72 | 0,98% | 171.284,00 |
| 04.12.2020 | 97,90 | 99,20 | 97,72 | 97,76 | -0,04% | 231.297,00 |
| 03.12.2020 | 97,24 | 98,20 | 96,72 | 97,80 | 0,43% | 193.029,00 |
| 02.12.2020 | 96,60 | 97,66 | 95,38 | 97,38 | 0,70% | 194.785,00 |
| 01.12.2020 | 96,50 | 97,28 | 96,02 | 96,70 | 0,90% | 208.775,00 |
| 30.11.2020 | 95,94 | 96,40 | 95,24 | 95,84 | -0,68% | 379.523,00 |
| 27.11.2020 | 95,14 | 97,40 | 94,98 | 96,50 | 1,34% | 239.698,00 |
| 26.11.2020 | 95,64 | 96,92 | 94,22 | 95,22 | 0,91% | 294.113,00 |
| 25.11.2020 | 95,00 | 95,00 | 92,86 | 94,36 | -0,51% | 249.226,00 |
| 24.11.2020 | 91,80 | 94,84 | 91,44 | 94,84 | 4,50% | 301.425,00 |
| 23.11.2020 | 91,00 | 91,98 | 90,76 | 90,76 | 0,73% | 241.429,00 |
| 20.11.2020 | 88,88 | 90,34 | 88,88 | 90,10 | 1,12% | 245.047,00 |
| 19.11.2020 | 90,10 | 90,44 | 88,80 | 89,10 | -2,09% | 355.227,00 |
| 18.11.2020 | 89,36 | 91,44 | 88,82 | 91,00 | 3,43% | 438.978,00 |
| 17.11.2020 | 87,92 | 88,24 | 86,12 | 87,98 | -0,02% | 179.594,00 |
| 16.11.2020 | 84,78 | 88,62 | 84,50 | 88,00 | 4,76% | 338.853,00 |
| 13.11.2020 | 82,62 | 84,62 | 82,20 | 84,00 | 1,16% | 171.738,00 |
| 12.11.2020 | 83,00 | 85,00 | 82,24 | 83,04 | -1,12% | 310.967,00 |
| 11.11.2020 | 87,38 | 88,12 | 81,94 | 83,98 | -3,69% | 389.939,00 |
| 10.11.2020 | 82,04 | 87,70 | 82,04 | 87,20 | 5,36% | 570.051,00 |
| 09.11.2020 | 78,30 | 84,70 | 77,56 | 82,76 | 8,18% | 624.852,00 |
| 06.11.2020 | 75,32 | 78,02 | 74,72 | 76,50 | 1,43% | 306.848,00 |
| 05.11.2020 | 73,94 | 75,64 | 72,58 | 75,42 | 5,07% | 572.357,00 |
| 04.11.2020 | 71,02 | 72,38 | 70,64 | 71,78 | -0,58% | 265.245,00 |
| 03.11.2020 | 71,50 | 72,26 | 70,72 | 72,20 | 2,38% | 194.577,00 |
| 02.11.2020 | 69,84 | 70,74 | 69,08 | 70,52 | 1,18% | 183.944,00 |
| 30.10.2020 | 68,50 | 69,70 | 67,82 | 69,70 | 0,64% | 224.243,00 |
| 29.10.2020 | 69,60 | 70,28 | 68,54 | 69,26 | -0,86% | 207.023,00 |
| 28.10.2020 | 72,76 | 73,00 | 69,00 | 69,86 | -5,18% | 334.333,00 |
| 27.10.2020 | 75,00 | 75,00 | 73,60 | 73,68 | -1,73% | 168.289,00 |
| 26.10.2020 | 75,60 | 76,90 | 74,78 | 74,98 | -2,27% | 186.243,00 |
| 23.10.2020 | 75,06 | 77,00 | 75,00 | 76,72 | 1,99% | 130.151,00 |
| 22.10.2020 | 74,72 | 75,44 | 74,10 | 75,22 | 0,11% | 197.729,00 |
| 21.10.2020 | 77,34 | 77,34 | 74,40 | 75,14 | -1,96% | 280.974,00 |
| 20.10.2020 | 76,98 | 78,78 | 76,20 | 76,64 | -1,21% | 289.650,00 |
| 19.10.2020 | 77,50 | 78,00 | 75,00 | 77,58 | 0,62% | 157.227,00 |
| 16.10.2020 | 75,50 | 78,00 | 75,50 | 77,10 | 3,19% | 300.303,00 |
| 15.10.2020 | 75,80 | 75,86 | 73,44 | 74,72 | -2,63% | 193.763,00 |
| 14.10.2020 | 76,94 | 77,02 | 76,14 | 76,74 | -0,26% | 177.310,00 |
| 13.10.2020 | 77,10 | 77,64 | 76,46 | 76,94 | -0,59% | 173.477,00 |
| 12.10.2020 | 77,82 | 78,22 | 77,04 | 77,40 | -0,57% | 137.568,00 |