30,435€
-4,47%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,95 | 32,05 | 30,08 | 30,47 | -4,59% | - |
| 22.04.2024 | 31,09 | 31,97 | 30,78 | 31,94 | 3,90% | 1.000,00 |
| 19.04.2024 | 30,24 | 31,05 | 28,35 | 30,74 | -0,37% | - |
| 18.04.2024 | 30,26 | 31,33 | 29,79 | 30,85 | 2,94% | - |
| 17.04.2024 | 29,04 | 30,01 | 28,78 | 29,97 | 3,49% | 350,00 |
| 16.04.2024 | 29,61 | 29,62 | 28,78 | 28,96 | -2,06% | - |
| 15.04.2024 | 29,84 | 29,85 | 29,03 | 29,57 | 0,12% | 335,00 |
| 12.04.2024 | 29,58 | 29,81 | 29,17 | 29,54 | 0,60% | - |
| 11.04.2024 | 28,28 | 29,95 | 28,28 | 29,36 | 2,18% | - |
| 10.04.2024 | 28,75 | 29,71 | 28,13 | 28,74 | 1,43% | - |
| 09.04.2024 | 28,62 | 28,65 | 28,08 | 28,33 | -0,72% | 400,00 |
| 08.04.2024 | 27,79 | 28,77 | 27,35 | 28,54 | 3,09% | 320,00 |
| 05.04.2024 | 27,26 | 28,13 | 27,11 | 27,68 | 1,69% | 792,00 |
| 04.04.2024 | 29,10 | 29,26 | 27,21 | 27,22 | -7,41% | 458,00 |
| 03.04.2024 | 25,65 | 29,51 | 25,63 | 29,40 | 14,93% | 680,00 |
| 02.04.2024 | 25,27 | 25,80 | 25,26 | 25,58 | 1,61% | - |
| 28.03.2024 | 25,14 | 25,36 | 24,69 | 25,18 | 0,80% | 400,00 |
| 27.03.2024 | 24,75 | 25,04 | 24,33 | 24,98 | 1,48% | - |
| 26.03.2024 | 25,29 | 25,30 | 24,31 | 24,61 | -1,32% | - |
| 25.03.2024 | 24,65 | 25,10 | 24,53 | 24,94 | 1,59% | - |
| 22.03.2024 | 24,33 | 24,72 | 23,84 | 24,55 | 1,15% | 150,00 |
| 21.03.2024 | 24,42 | 24,48 | 24,04 | 24,27 | 0,23% | - |
| 20.03.2024 | 23,68 | 24,22 | 23,52 | 24,22 | 2,52% | - |
| 19.03.2024 | 23,59 | 23,77 | 23,06 | 23,62 | 1,09% | - |
| 18.03.2024 | 23,27 | 23,64 | 23,04 | 23,37 | 0,73% | 200,00 |
| 15.03.2024 | 23,88 | 24,58 | 23,10 | 23,20 | -2,30% | - |
| 14.03.2024 | 24,67 | 24,73 | 23,65 | 23,74 | -3,32% | - |
| 13.03.2024 | 24,81 | 26,10 | 24,20 | 24,56 | -2,93% | - |
| 12.03.2024 | 24,23 | 25,44 | 24,05 | 25,30 | 5,15% | 161,00 |
| 11.03.2024 | 23,74 | 24,10 | 23,46 | 24,06 | 1,76% | - |
| 08.03.2024 | 23,64 | 23,78 | 22,98 | 23,64 | 0,45% | - |
| 07.03.2024 | 23,60 | 23,67 | 23,11 | 23,54 | -0,15% | 30,00 |
| 06.03.2024 | 23,69 | 24,10 | 23,53 | 23,57 | 0,17% | - |
| 05.03.2024 | 23,48 | 23,56 | 23,08 | 23,53 | 0,73% | - |
| 04.03.2024 | 24,50 | 24,50 | 23,00 | 23,36 | -3,75% | 2.040,00 |
| 01.03.2024 | 23,75 | 24,53 | 23,57 | 24,27 | 2,88% | 450,00 |
| 29.02.2024 | 23,98 | 24,01 | 23,32 | 23,59 | -0,49% | - |
| 28.02.2024 | 23,67 | 24,23 | 23,54 | 23,71 | -0,15% | 1.735,00 |
| 27.02.2024 | 23,38 | 23,89 | 23,35 | 23,74 | 1,63% | - |
| 26.02.2024 | 23,87 | 23,97 | 23,28 | 23,36 | -2,48% | 150,00 |
| 23.02.2024 | 24,36 | 24,64 | 23,87 | 23,96 | -0,93% | 280,00 |
| 22.02.2024 | 24,11 | 24,41 | 24,02 | 24,18 | 1,00% | 280,00 |
| 21.02.2024 | 24,10 | 24,10 | 23,52 | 23,94 | -0,79% | 1.000,00 |
| 20.02.2024 | 23,61 | 24,20 | 23,48 | 24,13 | 1,90% | 250,00 |
| 19.02.2024 | 24,03 | 24,15 | 23,65 | 23,68 | -1,11% | 855,00 |
| 16.02.2024 | 24,01 | 24,42 | 23,72 | 23,95 | 0,02% | 4.000,00 |
| 15.02.2024 | 23,54 | 24,15 | 23,54 | 23,94 | 1,61% | - |
| 14.02.2024 | 23,22 | 23,56 | 22,91 | 23,56 | 1,49% | 20,00 |
| 13.02.2024 | 22,72 | 23,33 | 22,70 | 23,22 | 1,86% | - |
| 12.02.2024 | 22,42 | 22,91 | 22,30 | 22,79 | 1,76% | - |
| 09.02.2024 | 22,78 | 22,80 | 22,21 | 22,40 | -1,65% | - |
| 08.02.2024 | 22,80 | 23,15 | 22,67 | 22,77 | 0,07% | 2.000,00 |
| 07.02.2024 | 23,44 | 23,45 | 22,49 | 22,76 | -3,21% | 1.000,00 |
| 06.02.2024 | 23,63 | 23,83 | 22,88 | 23,51 | -0,65% | - |
| 05.02.2024 | 24,38 | 24,57 | 23,60 | 23,67 | -3,27% | - |
| 02.02.2024 | 24,69 | 24,98 | 24,39 | 24,47 | -0,89% | - |
| 01.02.2024 | 25,25 | 25,50 | 24,53 | 24,69 | -2,70% | - |
| 31.01.2024 | 25,59 | 26,12 | 25,34 | 25,37 | -1,26% | - |
| 30.01.2024 | 25,79 | 26,04 | 25,11 | 25,70 | -0,64% | - |
| 29.01.2024 | 26,42 | 26,56 | 25,76 | 25,86 | -2,06% | - |
| 26.01.2024 | 25,56 | 26,97 | 25,56 | 26,41 | 2,54% | - |
| 25.01.2024 | 24,78 | 25,76 | 24,76 | 25,75 | 3,81% | - |
| 24.01.2024 | 25,51 | 25,64 | 24,76 | 24,81 | -2,46% | - |
| 23.01.2024 | 24,76 | 25,45 | 24,75 | 25,43 | 2,85% | - |
| 22.01.2024 | 24,27 | 24,78 | 24,09 | 24,73 | 2,25% | - |
| 19.01.2024 | 23,51 | 24,26 | 22,72 | 24,18 | 2,46% | - |
| 18.01.2024 | 23,96 | 24,32 | 23,46 | 23,60 | -2,90% | - |
| 17.01.2024 | 24,57 | 24,74 | 23,99 | 24,31 | -2,13% | - |
| 16.01.2024 | 25,14 | 25,23 | 24,57 | 24,84 | -1,86% | - |
| 15.01.2024 | 25,11 | 25,33 | 24,45 | 25,31 | -4,78% | 750,00 |
| 12.01.2024 | 26,26 | 26,86 | 26,08 | 26,58 | 1,61% | - |
| 11.01.2024 | 26,34 | 27,09 | 25,91 | 26,16 | -0,46% | - |
| 10.01.2024 | 27,41 | 27,48 | 26,21 | 26,28 | -4,25% | - |
| 09.01.2024 | 28,05 | 28,05 | 27,10 | 27,44 | -2,24% | 888,00 |
| 08.01.2024 | 28,43 | 28,53 | 27,54 | 28,07 | -0,39% | 445,00 |
| 05.01.2024 | 28,10 | 28,47 | 28,03 | 28,18 | 0,20% | 200,00 |
| 04.01.2024 | 27,54 | 28,21 | 27,53 | 28,13 | 2,78% | - |
| 03.01.2024 | 28,27 | 28,32 | 27,23 | 27,37 | -2,41% | 720,00 |
| 02.01.2024 | 28,18 | 28,58 | 27,52 | 28,04 | 0,75% | 80,00 |
| 29.12.2023 | 27,54 | 27,85 | 27,23 | 27,83 | 2,47% | - |
| 28.12.2023 | 27,08 | 27,24 | 26,85 | 27,16 | 1,74% | - |
| 27.12.2023 | 26,16 | 26,99 | 26,08 | 26,70 | 2,18% | - |
| 22.12.2023 | 26,01 | 26,51 | 25,98 | 26,13 | 0,02% | 39,00 |
| 21.12.2023 | 26,50 | 26,53 | 25,79 | 26,12 | -1,15% | 161,00 |
| 20.12.2023 | 27,61 | 27,61 | 26,40 | 26,43 | -3,36% | 2.000,00 |
| 19.12.2023 | 26,48 | 27,39 | 26,21 | 27,35 | 3,42% | 1.202,00 |
| 18.12.2023 | 25,33 | 26,97 | 25,31 | 26,44 | 4,18% | - |
| 15.12.2023 | 24,59 | 25,44 | 24,58 | 25,38 | 4,12% | 25,00 |
| 14.12.2023 | 24,32 | 25,02 | 23,96 | 24,38 | -0,43% | 100,00 |
| 13.12.2023 | 22,28 | 24,54 | 22,26 | 24,48 | 10,10% | 47,00 |
| 12.12.2023 | 20,74 | 22,35 | 20,74 | 22,24 | 7,78% | 600,00 |
| 11.12.2023 | 19,37 | 23,64 | 17,88 | 20,63 | -81,46% | 420,00 |
| 08.12.2023 | 112,70 | 112,98 | 110,53 | 111,25 | -0,91% | - |
| 07.12.2023 | 111,05 | 113,08 | 110,80 | 112,28 | 1,88% | - |
| 06.12.2023 | 111,25 | 111,25 | 109,80 | 110,20 | 0,27% | - |
| 05.12.2023 | 109,05 | 110,20 | 108,38 | 109,90 | 0,53% | - |
| 04.12.2023 | 109,65 | 110,35 | 107,90 | 109,33 | 0,44% | - |
| 01.12.2023 | 106,90 | 108,93 | 106,28 | 108,85 | 2,01% | 28,00 |
| 30.11.2023 | 106,03 | 106,98 | 104,60 | 106,70 | 0,71% | - |
| 29.11.2023 | 103,58 | 106,18 | 103,45 | 105,95 | 2,44% | - |