Börse:
96,150€
-0,36%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
95,680€
Ask:
96,620€
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 95,92 | 96,54 | 95,11 | 95,80 | -0,73% | - |
| 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 |
| 09.10.2020 | 78,20 | 79,52 | 77,84 | 77,84 | -0,21% | 300.325,00 |
| 08.10.2020 | 75,82 | 78,60 | 75,78 | 78,00 | 3,39% | 265.993,00 |
| 07.10.2020 | 73,98 | 75,74 | 73,98 | 75,44 | 1,64% | 165.461,00 |
| 06.10.2020 | 73,92 | 75,10 | 73,80 | 74,22 | 0,68% | 125.958,00 |
| 05.10.2020 | 73,58 | 74,18 | 73,30 | 73,72 | 1,46% | 138.991,00 |
| 02.10.2020 | 71,60 | 72,66 | 71,02 | 72,66 | 0,33% | 197.558,00 |
| 01.10.2020 | 74,14 | 74,14 | 72,14 | 72,42 | -1,42% | 256.717,00 |
| 30.09.2020 | 74,00 | 74,56 | 73,18 | 73,46 | -0,97% | 224.033,00 |
| 29.09.2020 | 74,62 | 74,96 | 73,68 | 74,18 | -1,09% | 184.641,00 |
| 28.09.2020 | 74,28 | 75,24 | 73,84 | 75,00 | 2,26% | 217.667,00 |
| 25.09.2020 | 74,24 | 74,46 | 72,86 | 73,34 | -0,68% | 157.360,00 |
| 24.09.2020 | 73,72 | 75,02 | 73,50 | 73,84 | -1,34% | 133.533,00 |
| 23.09.2020 | 75,64 | 76,38 | 74,62 | 74,84 | -0,05% | 141.275,00 |
| 22.09.2020 | 75,36 | 76,60 | 74,82 | 74,88 | -0,35% | 238.961,00 |
| 21.09.2020 | 79,86 | 79,86 | 74,74 | 75,14 | -6,61% | 344.622,00 |
| 18.09.2020 | 82,00 | 82,48 | 80,34 | 80,46 | -0,47% | 538.098,00 |
| 17.09.2020 | 80,84 | 81,40 | 80,28 | 80,84 | -1,49% | 280.352,00 |
| 16.09.2020 | 80,14 | 82,06 | 79,58 | 82,06 | 2,55% | 344.038,00 |
| 15.09.2020 | 79,02 | 80,42 | 78,74 | 80,02 | 1,39% | 261.440,00 |
| 14.09.2020 | 79,90 | 80,56 | 78,78 | 78,92 | -0,28% | 192.288,00 |
| 11.09.2020 | 78,44 | 79,26 | 77,82 | 79,14 | 0,69% | 141.807,00 |
| 10.09.2020 | 79,80 | 79,84 | 78,00 | 78,60 | -1,26% | 195.487,00 |
| 09.09.2020 | 78,44 | 79,64 | 78,20 | 79,60 | 1,61% | 161.255,00 |
| 08.09.2020 | 78,80 | 79,94 | 77,20 | 78,34 | 0,51% | 246.060,00 |
| 07.09.2020 | 76,50 | 78,14 | 76,34 | 77,94 | 2,04% | 202.212,00 |
| 04.09.2020 | 73,94 | 77,46 | 73,68 | 76,38 | 2,61% | 290.066,00 |
| 03.09.2020 | 75,34 | 76,80 | 74,08 | 74,44 | -0,03% | 188.547,00 |
| 02.09.2020 | 73,00 | 75,02 | 72,72 | 74,46 | 2,96% | 178.014,00 |
| 01.09.2020 | 73,22 | 73,36 | 71,08 | 72,32 | -0,44% | 154.946,00 |
| 31.08.2020 | 73,34 | 75,22 | 72,64 | 72,64 | -0,16% | 326.551,00 |
| 28.08.2020 | 73,56 | 73,74 | 72,26 | 72,76 | -0,71% | 124.235,00 |
| 27.08.2020 | 73,08 | 74,22 | 73,06 | 73,28 | 0,30% | 131.186,00 |
| 26.08.2020 | 72,82 | 73,34 | 72,26 | 73,06 | 0,33% | 131.709,00 |
| 25.08.2020 | 73,50 | 74,72 | 72,56 | 72,82 | -0,57% | 169.874,00 |
| 24.08.2020 | 71,34 | 73,48 | 71,34 | 73,24 | 3,33% | 137.685,00 |
| 21.08.2020 | 71,84 | 72,02 | 70,46 | 70,88 | -0,95% | 141.309,00 |
| 20.08.2020 | 72,44 | 72,52 | 71,30 | 71,56 | -2,75% | 153.229,00 |
| 19.08.2020 | 73,28 | 73,58 | 72,42 | 73,58 | 0,30% | 136.477,00 |
| 18.08.2020 | 73,52 | 74,26 | 73,02 | 73,36 | -0,89% | 132.823,00 |
| 17.08.2020 | 73,60 | 74,38 | 73,10 | 74,02 | 0,71% | 141.401,00 |
| 14.08.2020 | 74,42 | 74,56 | 72,02 | 73,50 | -1,53% | 177.211,00 |
| 13.08.2020 | 75,50 | 75,98 | 74,52 | 74,64 | -1,14% | 115.708,00 |
| 12.08.2020 | 74,72 | 75,92 | 74,14 | 75,50 | 1,67% | 246.787,00 |
| 11.08.2020 | 71,56 | 74,26 | 71,56 | 74,26 | 4,50% | 278.986,00 |
| 10.08.2020 | 69,48 | 71,08 | 69,04 | 71,06 | 2,96% | 172.712,00 |
| 07.08.2020 | 69,56 | 69,56 | 68,36 | 69,02 | -0,55% | 119.004,00 |
| 06.08.2020 | 70,82 | 71,50 | 69,18 | 69,40 | -2,56% | 171.041,00 |
| 05.08.2020 | 68,76 | 71,26 | 68,76 | 71,22 | 4,43% | 356.049,00 |
| 04.08.2020 | 67,18 | 68,70 | 67,18 | 68,20 | 2,25% | 216.259,00 |
| 03.08.2020 | 66,66 | 66,78 | 65,44 | 66,70 | 0,97% | 248.561,00 |
| 31.07.2020 | 67,54 | 67,88 | 65,92 | 66,06 | -0,15% | 273.187,00 |
| 30.07.2020 | 68,00 | 68,06 | 65,54 | 66,16 | -2,13% | 268.777,00 |
| 29.07.2020 | 73,40 | 73,50 | 67,08 | 67,60 | -5,03% | 448.214,00 |
| 28.07.2020 | 70,40 | 71,30 | 70,02 | 71,18 | 1,31% | 235.272,00 |
| 27.07.2020 | 70,34 | 71,00 | 70,18 | 70,26 | -0,45% | 144.071,00 |
| 24.07.2020 | 70,94 | 71,21 | 70,02 | 70,58 | -1,51% | 17.426,00 |
| 23.07.2020 | 72,36 | 72,66 | 71,48 | 71,66 | -0,44% | 28.936,00 |
| 22.07.2020 | 72,92 | 73,34 | 71,58 | 71,98 | -1,48% | 15.965,00 |
| 21.07.2020 | 72,72 | 73,30 | 72,30 | 73,06 | 0,66% | 43.317,00 |
| 20.07.2020 | 72,08 | 72,70 | 71,12 | 72,58 | 0,22% | 47.515,00 |
| 17.07.2020 | 72,50 | 72,56 | 71,32 | 72,42 | -1,01% | 134.506,00 |
| 16.07.2020 | 72,60 | 73,36 | 72,28 | 73,16 | -0,52% | 101.970,00 |
| 15.07.2020 | 73,06 | 73,78 | 72,10 | 73,54 | 0,77% | 237.101,00 |
| 14.07.2020 | 71,78 | 72,98 | 71,00 | 72,98 | 0,75% | 195.861,00 |