Börse:
112,750€
0,22%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
112,550€
Ask:
112,950€
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 113,85 | 113,85 | 111,63 | 112,73 | 0,07% | - |
| 06.05.2021 | 111,30 | 113,75 | 111,00 | 112,65 | 1,72% | 262.034,00 |
| 05.05.2021 | 109,00 | 111,20 | 107,10 | 110,75 | 4,48% | 315.743,00 |
| 04.05.2021 | 107,00 | 108,55 | 105,45 | 106,00 | -0,89% | 225.239,00 |
| 03.05.2021 | 106,15 | 107,10 | 105,10 | 106,95 | 1,09% | 101.441,00 |
| 30.04.2021 | 107,00 | 107,10 | 105,80 | 105,80 | -0,94% | 187.477,00 |
| 29.04.2021 | 107,15 | 108,30 | 105,95 | 106,80 | -0,23% | 202.475,00 |
| 28.04.2021 | 106,40 | 107,50 | 106,30 | 107,05 | 0,85% | 137.957,00 |
| 27.04.2021 | 106,40 | 106,65 | 104,95 | 106,15 | -0,38% | 114.782,00 |
| 26.04.2021 | 104,60 | 107,10 | 104,20 | 106,55 | 1,96% | 149.793,00 |
| 23.04.2021 | 102,95 | 104,65 | 102,65 | 104,50 | 1,11% | 168.345,00 |
| 22.04.2021 | 105,90 | 106,60 | 103,35 | 103,35 | -0,77% | 165.936,00 |
| 21.04.2021 | 103,55 | 104,60 | 102,80 | 104,15 | 0,53% | 142.395,00 |
| 20.04.2021 | 104,60 | 105,00 | 103,10 | 103,60 | -1,19% | 187.439,00 |
| 19.04.2021 | 105,50 | 106,40 | 104,85 | 104,85 | -0,57% | 121.273,00 |
| 16.04.2021 | 104,20 | 106,20 | 104,20 | 105,45 | 1,39% | 227.494,00 |
| 15.04.2021 | 105,65 | 106,00 | 103,65 | 104,00 | -1,09% | 168.559,00 |
| 14.04.2021 | 105,15 | 105,95 | 104,15 | 105,15 | -0,33% | 145.018,00 |
| 13.04.2021 | 106,20 | 107,45 | 104,80 | 105,50 | -0,85% | 190.118,00 |
| 12.04.2021 | 106,00 | 106,80 | 105,45 | 106,40 | 0,38% | 126.867,00 |
| 09.04.2021 | 105,00 | 106,05 | 105,00 | 106,00 | 0,81% | 116.727,00 |
| 08.04.2021 | 106,40 | 106,75 | 104,10 | 105,15 | -1,04% | 151.242,00 |
| 07.04.2021 | 107,15 | 108,20 | 105,55 | 106,25 | -0,98% | 139.287,00 |
| 06.04.2021 | 107,50 | 108,40 | 107,25 | 107,30 | 0,66% | 82.342,00 |
| 01.04.2021 | 106,60 | 107,80 | 106,20 | 106,60 | 0,38% | 141.740,00 |
| 31.03.2021 | 108,10 | 108,75 | 106,20 | 106,20 | -2,30% | 186.003,00 |
| 30.03.2021 | 107,65 | 109,15 | 107,65 | 108,70 | 1,16% | 164.350,00 |
| 29.03.2021 | 106,90 | 108,20 | 105,95 | 107,45 | 0,70% | 137.453,00 |
| 26.03.2021 | 106,50 | 107,20 | 105,60 | 106,70 | 0,71% | 118.642,00 |
| 25.03.2021 | 105,40 | 106,15 | 103,55 | 105,95 | -0,38% | 132.145,00 |
| 24.03.2021 | 104,25 | 106,75 | 103,60 | 106,35 | 1,00% | 208.595,00 |
| 23.03.2021 | 106,15 | 106,20 | 104,15 | 105,30 | -1,08% | 188.716,00 |
| 22.03.2021 | 105,40 | 106,60 | 104,90 | 106,45 | -0,09% | 158.348,00 |
| 19.03.2021 | 106,70 | 107,30 | 105,55 | 106,55 | -0,84% | 297.719,00 |
| 18.03.2021 | 106,35 | 108,95 | 105,85 | 107,45 | 1,18% | 221.668,00 |
| 17.03.2021 | 102,90 | 106,35 | 102,90 | 106,20 | 3,11% | 226.685,00 |
| 16.03.2021 | 103,95 | 104,75 | 102,85 | 103,00 | -0,63% | 219.613,00 |
| 15.03.2021 | 105,75 | 106,60 | 102,80 | 103,65 | -1,85% | 159.167,00 |
| 12.03.2021 | 104,75 | 105,85 | 104,20 | 105,60 | 0,19% | 207.274,00 |
| 11.03.2021 | 108,10 | 108,10 | 105,20 | 105,40 | -2,50% | 245.863,00 |
| 10.03.2021 | 106,75 | 108,35 | 106,50 | 108,10 | 0,28% | 172.689,00 |
| 09.03.2021 | 108,65 | 109,00 | 107,10 | 107,80 | -1,19% | 328.524,00 |
| 08.03.2021 | 106,20 | 109,20 | 106,20 | 109,10 | 3,56% | 377.430,00 |
| 05.03.2021 | 104,90 | 107,25 | 104,70 | 105,35 | -0,24% | 216.909,00 |
| 04.03.2021 | 105,40 | 106,10 | 104,20 | 105,60 | -0,56% | 236.823,00 |
| 03.03.2021 | 104,50 | 107,15 | 104,30 | 106,20 | 1,68% | 267.894,00 |
| 02.03.2021 | 102,30 | 104,55 | 102,30 | 104,45 | 1,65% | 184.949,00 |
| 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 |