Börse:
96,120€
0,29%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
96,120€
Ask:
96,120€
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 95,26 | 96,12 | 95,26 | 96,12 | 0,29% | - |
| 25.01.2021 | 98,30 | 98,38 | 95,84 | 95,84 | -1,50% | 11,00 |
| 22.01.2021 | 98,80 | 98,80 | 97,30 | 97,30 | -3,04% | 100,00 |
| 21.01.2021 | 100,35 | 100,35 | 100,35 | 100,35 | 0,79% | - |
| 20.01.2021 | 99,56 | 99,56 | 99,56 | 99,56 | -0,98% | - |
| 19.01.2021 | 100,55 | 100,55 | 100,55 | 100,55 | 0,75% | - |
| 18.01.2021 | 99,80 | 99,80 | 99,80 | 99,80 | -0,30% | - |
| 15.01.2021 | 99,48 | 100,10 | 99,48 | 100,10 | -0,20% | - |
| 14.01.2021 | 101,05 | 101,05 | 100,30 | 100,30 | -1,81% | - |
| 13.01.2021 | 102,15 | 102,15 | 102,15 | 102,15 | -0,54% | - |
| 12.01.2021 | 101,60 | 103,15 | 101,60 | 102,70 | 1,88% | - |
| 11.01.2021 | 100,10 | 100,80 | 100,10 | 100,80 | -0,79% | - |
| 08.01.2021 | 102,70 | 102,70 | 101,60 | 101,60 | -0,10% | - |
| 07.01.2021 | 101,70 | 101,70 | 101,70 | 101,70 | 0,15% | - |
| 06.01.2021 | 100,25 | 101,55 | 100,25 | 101,55 | 3,08% | - |
| 05.01.2021 | 98,52 | 98,52 | 98,52 | 98,52 | 0,96% | - |
| 04.01.2021 | 97,58 | 97,58 | 97,58 | 97,58 | 0,25% | - |
| 30.12.2020 | 97,52 | 97,52 | 97,34 | 97,34 | -0,39% | - |
| 29.12.2020 | 98,44 | 98,44 | 97,72 | 97,72 | -0,04% | - |
| 28.12.2020 | 98,34 | 98,78 | 97,76 | 97,76 | 1,37% | - |
| 23.12.2020 | 96,44 | 96,44 | 96,44 | 96,44 | -0,21% | - |
| 22.12.2020 | 96,64 | 96,64 | 96,64 | 96,64 | 0,98% | - |
| 21.12.2020 | 96,20 | 96,20 | 95,70 | 95,70 | -2,21% | - |
| 18.12.2020 | 97,86 | 97,86 | 97,86 | 97,86 | -1,51% | - |
| 17.12.2020 | 99,36 | 99,36 | 99,36 | 99,36 | 0,65% | - |
| 16.12.2020 | 98,72 | 98,72 | 98,72 | 98,72 | 2,15% | - |
| 15.12.2020 | 96,64 | 96,64 | 96,64 | 96,64 | -0,76% | - |
| 14.12.2020 | 97,38 | 97,38 | 97,38 | 97,38 | -0,02% | - |
| 11.12.2020 | 97,40 | 97,40 | 97,40 | 97,40 | -1,40% | - |
| 10.12.2020 | 97,80 | 99,18 | 97,80 | 98,78 | 0,06% | - |
| 09.12.2020 | 98,56 | 98,72 | 98,56 | 98,72 | 0,47% | - |
| 08.12.2020 | 98,26 | 98,26 | 98,26 | 98,26 | 0,51% | - |
| 07.12.2020 | 97,78 | 97,78 | 97,76 | 97,76 | 0,10% | - |
| 04.12.2020 | 97,66 | 97,66 | 97,66 | 97,66 | -0,08% | - |
| 03.12.2020 | 97,38 | 97,74 | 97,38 | 97,74 | 1,54% | - |
| 02.12.2020 | 96,26 | 96,26 | 96,26 | 96,26 | -0,12% | - |
| 01.12.2020 | 96,38 | 96,38 | 96,38 | 96,38 | 1,03% | - |
| 30.11.2020 | 95,40 | 95,40 | 95,40 | 95,40 | 0,40% | - |
| 27.11.2020 | 95,02 | 95,02 | 95,02 | 95,02 | 0,59% | - |
| 26.11.2020 | 94,46 | 94,46 | 94,46 | 94,46 | 0,40% | - |
| 25.11.2020 | 94,66 | 94,66 | 92,82 | 94,08 | 0,09% | 30,00 |
| 24.11.2020 | 91,54 | 94,00 | 91,54 | 94,00 | 4,05% | 160,00 |
| 23.11.2020 | 90,34 | 90,34 | 90,34 | 90,34 | -0,40% | - |
| 20.11.2020 | 88,86 | 90,70 | 88,86 | 90,70 | 1,14% | - |
| 19.11.2020 | 90,20 | 90,20 | 89,26 | 89,68 | -0,55% | 20,00 |
| 18.11.2020 | 87,20 | 90,18 | 87,20 | 90,18 | 3,23% | - |
| 17.11.2020 | 87,34 | 87,36 | 86,64 | 87,36 | -0,68% | - |
| 16.11.2020 | 84,96 | 87,96 | 84,96 | 87,96 | 5,16% | 11,00 |
| 13.11.2020 | 82,30 | 83,64 | 82,30 | 83,64 | -0,83% | - |
| 12.11.2020 | 82,98 | 84,34 | 82,98 | 84,34 | -1,06% | - |
| 11.11.2020 | 87,26 | 87,26 | 85,24 | 85,24 | 3,50% | - |
| 10.11.2020 | 82,36 | 82,36 | 82,36 | 82,36 | -1,10% | - |
| 09.11.2020 | 77,90 | 83,28 | 77,90 | 83,28 | 8,72% | 5,00 |
| 06.11.2020 | 74,38 | 76,60 | 74,38 | 76,60 | 1,86% | - |
| 05.11.2020 | 71,88 | 75,20 | 71,88 | 75,20 | 5,26% | 100,00 |
| 04.11.2020 | 71,44 | 71,44 | 71,44 | 71,44 | 0,70% | - |
| 03.11.2020 | 70,94 | 70,94 | 70,94 | 70,94 | 1,08% | - |
| 02.11.2020 | 69,34 | 70,18 | 69,26 | 70,18 | 0,60% | - |
| 30.10.2020 | 67,48 | 69,76 | 67,48 | 69,76 | -0,29% | 55,00 |
| 29.10.2020 | 69,96 | 69,96 | 69,96 | 69,96 | -2,45% | - |
| 28.10.2020 | 71,72 | 71,72 | 71,72 | 71,72 | -4,55% | - |
| 27.10.2020 | 75,14 | 75,14 | 75,14 | 75,14 | 0,59% | - |
| 26.10.2020 | 75,20 | 75,20 | 74,70 | 74,70 | -1,89% | - |
| 23.10.2020 | 74,92 | 76,30 | 74,92 | 76,14 | 1,71% | - |
| 22.10.2020 | 74,84 | 74,86 | 74,02 | 74,86 | -0,43% | - |
| 21.10.2020 | 76,70 | 76,70 | 74,38 | 75,18 | -3,96% | 60,00 |
| 20.10.2020 | 76,66 | 78,56 | 76,66 | 78,28 | 2,03% | - |
| 19.10.2020 | 77,66 | 77,66 | 76,72 | 76,72 | 1,86% | - |
| 16.10.2020 | 75,32 | 75,32 | 75,32 | 75,32 | -0,82% | - |
| 15.10.2020 | 75,94 | 75,94 | 75,94 | 75,94 | -0,99% | - |
| 14.10.2020 | 76,70 | 76,70 | 76,70 | 76,70 | -0,49% | - |
| 13.10.2020 | 77,12 | 77,12 | 77,08 | 77,08 | -1,68% | - |
| 12.10.2020 | 78,40 | 78,40 | 78,40 | 78,40 | 0,28% | - |
| 09.10.2020 | 78,18 | 78,18 | 78,18 | 78,18 | 3,52% | - |
| 08.10.2020 | 75,52 | 75,52 | 75,52 | 75,52 | 2,55% | - |
| 07.10.2020 | 73,64 | 73,64 | 73,64 | 73,64 | -0,08% | - |
| 06.10.2020 | 73,70 | 73,70 | 73,70 | 73,70 | 0,19% | - |
| 05.10.2020 | 73,02 | 73,56 | 73,02 | 73,56 | 2,74% | - |
| 02.10.2020 | 71,26 | 71,60 | 71,26 | 71,60 | -1,73% | - |
| 01.10.2020 | 73,72 | 73,72 | 72,86 | 72,86 | -1,25% | - |
| 30.09.2020 | 73,34 | 73,78 | 73,34 | 73,78 | -0,22% | - |
| 29.09.2020 | 74,60 | 74,60 | 73,94 | 73,94 | -0,56% | - |
| 28.09.2020 | 74,40 | 74,40 | 74,36 | 74,36 | 1,45% | - |
| 25.09.2020 | 73,92 | 73,92 | 73,30 | 73,30 | -0,87% | 30,00 |
| 24.09.2020 | 72,90 | 72,90 | 72,90 | 73,94 | -2,51% | - |
| 23.09.2020 | 75,84 | 75,84 | 75,84 | 75,84 | 0,80% | - |
| 22.09.2020 | 75,24 | 75,24 | 75,24 | 75,24 | -3,51% | - |
| 21.09.2020 | 79,32 | 79,32 | 77,98 | 77,98 | -4,01% | 50,00 |
| 18.09.2020 | 80,68 | 81,80 | 80,68 | 81,24 | 0,67% | - |
| 17.09.2020 | 80,12 | 81,00 | 80,12 | 80,70 | 1,46% | - |
| 16.09.2020 | 79,54 | 79,54 | 79,54 | 79,54 | 0,13% | - |
| 15.09.2020 | 78,80 | 79,44 | 78,80 | 79,44 | 0,13% | - |
| 14.09.2020 | 79,52 | 80,12 | 78,96 | 79,34 | 1,17% | - |
| 11.09.2020 | 78,14 | 78,42 | 78,00 | 78,42 | 0,49% | - |
| 10.09.2020 | 79,76 | 79,76 | 77,88 | 78,04 | 0,00% | - |
| 09.09.2020 | 78,04 | 78,04 | 78,04 | 78,04 | 1,17% | - |
| 08.09.2020 | 78,28 | 79,20 | 77,14 | 77,14 | -0,70% | - |
| 07.09.2020 | 76,82 | 77,68 | 76,62 | 77,68 | 2,21% | 13,00 |
| 04.09.2020 | 74,36 | 76,62 | 74,36 | 76,00 | 0,82% | - |
| 03.09.2020 | 74,86 | 76,42 | 74,86 | 75,38 | 1,59% | - |