33,750€
-1,63%
Echtzeit-Aktienkurs Solvay S.A.
Bid:
Ask:
Aktienkurse zur Solvay S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,25 | 34,65 | 33,45 | 33,63 | -1,98% | 348.292,00 |
| 30.05.2024 | 34,61 | 34,61 | 33,75 | 34,31 | 0,26% | 270.049,00 |
| 29.05.2024 | 34,40 | 34,44 | 33,90 | 34,22 | -0,52% | 245.711,00 |
| 28.05.2024 | 34,46 | 34,54 | 33,82 | 34,40 | -0,29% | 239.174,00 |
| 27.05.2024 | 34,52 | 34,90 | 34,25 | 34,50 | -0,06% | 145.496,00 |
| 24.05.2024 | 34,30 | 35,04 | 34,06 | 34,52 | 0,15% | 297.474,00 |
| 23.05.2024 | 34,19 | 34,75 | 34,15 | 34,47 | 0,82% | 301.874,00 |
| 22.05.2024 | 33,30 | 34,19 | 32,93 | 34,19 | 2,61% | 345.186,00 |
| 21.05.2024 | 33,98 | 34,13 | 33,32 | 33,32 | -2,14% | 171.162,00 |
| 20.05.2024 | 34,40 | 34,40 | 33,70 | 34,05 | -0,06% | 164.887,00 |
| 17.05.2024 | 32,84 | 34,07 | 32,59 | 34,07 | 1,40% | 339.910,00 |
| 16.05.2024 | 34,14 | 34,14 | 33,05 | 33,60 | -1,47% | 235.321,00 |
| 15.05.2024 | 34,63 | 34,90 | 33,75 | 34,10 | -1,22% | 242.453,00 |
| 14.05.2024 | 34,22 | 34,52 | 33,56 | 34,52 | 0,61% | 279.550,00 |
| 13.05.2024 | 33,50 | 34,46 | 33,33 | 34,31 | 1,96% | 273.103,00 |
| 10.05.2024 | 34,79 | 34,94 | 33,58 | 33,65 | -2,15% | 223.080,00 |
| 09.05.2024 | 34,65 | 35,33 | 34,21 | 34,39 | -0,84% | 262.471,00 |
| 08.05.2024 | 34,34 | 36,62 | 33,43 | 34,68 | -0,23% | 1.057.246,00 |
| 07.05.2024 | 31,60 | 35,25 | 31,36 | 34,76 | 14,27% | 1.075.584,00 |
| 06.05.2024 | 30,29 | 30,99 | 30,14 | 30,42 | 0,93% | 273.816,00 |
| 03.05.2024 | 29,57 | 30,30 | 29,50 | 30,14 | -1,18% | 364.126,00 |
| 02.05.2024 | 30,41 | 30,60 | 29,71 | 30,50 | 0,30% | 390.674,00 |
| 30.04.2024 | 30,90 | 31,18 | 30,29 | 30,41 | -1,43% | 232.054,00 |
| 29.04.2024 | 30,21 | 30,90 | 30,21 | 30,85 | 2,22% | 225.725,00 |
| 26.04.2024 | 30,25 | 30,72 | 29,96 | 30,18 | 1,45% | 331.898,00 |
| 25.04.2024 | 31,30 | 31,33 | 29,67 | 29,75 | -4,65% | 478.021,00 |
| 24.04.2024 | 30,95 | 31,75 | 30,91 | 31,20 | 0,65% | 307.607,00 |
| 23.04.2024 | 31,58 | 31,66 | 30,05 | 31,00 | -1,81% | 471.634,00 |
| 22.04.2024 | 30,82 | 31,60 | 30,77 | 31,57 | 2,67% | 401.308,00 |
| 19.04.2024 | 30,50 | 31,04 | 28,34 | 30,75 | 0,33% | 697.878,00 |
| 18.04.2024 | 29,90 | 30,70 | 29,78 | 30,65 | 2,85% | 347.317,00 |
| 17.04.2024 | 28,78 | 29,99 | 28,76 | 29,80 | 3,54% | 352.161,00 |
| 16.04.2024 | 29,20 | 29,35 | 28,78 | 28,78 | -2,28% | 434.787,00 |
| 15.04.2024 | 29,10 | 29,85 | 29,00 | 29,45 | -0,17% | 388.339,00 |
| 12.04.2024 | 29,40 | 29,80 | 29,17 | 29,50 | 1,86% | 437.731,00 |
| 11.04.2024 | 28,93 | 29,26 | 28,65 | 28,96 | 1,12% | 306.645,00 |
| 10.04.2024 | 28,34 | 29,72 | 28,12 | 28,64 | 1,56% | 735.134,00 |
| 09.04.2024 | 28,35 | 28,43 | 28,05 | 28,20 | -0,25% | 253.999,00 |
| 08.04.2024 | 27,40 | 28,31 | 27,34 | 28,27 | 3,36% | 487.088,00 |
| 05.04.2024 | 27,35 | 27,96 | 27,01 | 27,35 | -1,30% | 540.908,00 |
| 04.04.2024 | 28,50 | 29,19 | 27,71 | 27,71 | 3,82% | 1.493.843,00 |
| 03.04.2024 | 25,68 | 26,88 | 25,63 | 26,69 | 4,26% | 448.326,00 |
| 02.04.2024 | 25,35 | 25,80 | 25,30 | 25,60 | 1,19% | 302.238,00 |
| 28.03.2024 | 25,02 | 25,36 | 24,70 | 25,30 | 1,32% | 292.668,00 |
| 27.03.2024 | 24,46 | 24,97 | 24,32 | 24,97 | 1,71% | 203.281,00 |
| 26.03.2024 | 25,03 | 25,09 | 24,30 | 24,55 | -2,04% | 323.207,00 |
| 25.03.2024 | 24,55 | 25,10 | 24,52 | 25,06 | 2,12% | 348.983,00 |
| 22.03.2024 | 24,14 | 24,72 | 23,84 | 24,54 | 1,57% | 295.245,00 |
| 21.03.2024 | 24,18 | 24,48 | 24,03 | 24,16 | 0,54% | 415.990,00 |
| 20.03.2024 | 23,64 | 24,11 | 23,50 | 24,03 | 1,52% | 308.989,00 |
| 19.03.2024 | 23,15 | 23,75 | 23,04 | 23,67 | 0,98% | 429.140,00 |
| 18.03.2024 | 23,23 | 23,63 | 23,03 | 23,44 | 0,90% | 406.545,00 |
| 15.03.2024 | 23,85 | 24,58 | 23,23 | 23,23 | -2,48% | 1.376.963,00 |
| 14.03.2024 | 24,44 | 24,73 | 23,65 | 23,82 | -2,97% | 643.203,00 |
| 13.03.2024 | 24,10 | 26,01 | 23,95 | 24,55 | -2,77% | 844.838,00 |
| 12.03.2024 | 24,30 | 25,45 | 24,06 | 25,25 | 4,77% | 794.906,00 |
| 11.03.2024 | 23,68 | 24,10 | 23,45 | 24,10 | 1,52% | 437.456,00 |
| 08.03.2024 | 23,52 | 23,77 | 22,97 | 23,74 | 1,02% | 426.367,00 |
| 07.03.2024 | 23,39 | 23,67 | 23,10 | 23,50 | -0,21% | 371.579,00 |
| 06.03.2024 | 23,58 | 24,10 | 23,55 | 23,55 | -0,13% | 516.710,00 |
| 05.03.2024 | 23,33 | 23,58 | 23,08 | 23,58 | 0,86% | 321.295,00 |
| 04.03.2024 | 24,12 | 24,23 | 22,99 | 23,38 | -3,39% | 469.234,00 |
| 01.03.2024 | 23,63 | 24,53 | 23,59 | 24,20 | 2,98% | 445.507,00 |
| 29.02.2024 | 23,60 | 23,63 | 23,33 | 23,50 | -0,51% | 601.749,00 |
| 28.02.2024 | 23,83 | 24,06 | 23,56 | 23,62 | -0,55% | 344.714,00 |
| 27.02.2024 | 23,54 | 23,89 | 23,33 | 23,75 | 1,15% | 284.263,00 |
| 26.02.2024 | 23,96 | 23,96 | 23,27 | 23,48 | -2,00% | 316.183,00 |
| 23.02.2024 | 24,24 | 24,62 | 23,86 | 23,96 | -1,07% | 266.603,00 |
| 22.02.2024 | 24,23 | 24,40 | 24,01 | 24,22 | 0,75% | 366.743,00 |
| 21.02.2024 | 23,85 | 24,04 | 23,50 | 24,04 | -0,21% | 431.924,00 |
| 20.02.2024 | 23,77 | 24,09 | 23,49 | 24,09 | 1,69% | 306.827,00 |
| 19.02.2024 | 24,11 | 24,14 | 23,69 | 23,69 | -1,37% | 334.433,00 |
| 16.02.2024 | 24,28 | 24,42 | 23,77 | 24,02 | 0,33% | 445.071,00 |
| 15.02.2024 | 23,62 | 24,17 | 23,58 | 23,94 | 1,92% | 423.885,00 |
| 14.02.2024 | 23,07 | 23,50 | 22,91 | 23,49 | 1,29% | 452.602,00 |
| 13.02.2024 | 22,86 | 23,34 | 22,72 | 23,19 | 1,53% | 530.025,00 |
| 12.02.2024 | 22,45 | 22,90 | 22,29 | 22,84 | 2,84% | 443.790,00 |
| 09.02.2024 | 22,50 | 22,74 | 22,21 | 22,21 | -3,43% | 783.024,00 |
| 08.02.2024 | 22,80 | 23,13 | 22,69 | 23,00 | 1,59% | 622.376,00 |
| 07.02.2024 | 23,20 | 23,31 | 22,49 | 22,64 | -3,54% | 896.379,00 |
| 06.02.2024 | 23,74 | 23,82 | 22,88 | 23,47 | -0,76% | 800.098,00 |
| 05.02.2024 | 24,44 | 24,57 | 23,63 | 23,65 | -3,11% | 640.546,00 |
| 02.02.2024 | 24,90 | 24,98 | 24,41 | 24,41 | -0,73% | 418.661,00 |
| 01.02.2024 | 25,33 | 25,50 | 24,53 | 24,59 | -3,34% | 398.800,00 |
| 31.01.2024 | 25,85 | 26,13 | 25,44 | 25,44 | -0,97% | 1.756.316,00 |
| 30.01.2024 | 25,88 | 26,05 | 25,61 | 25,69 | -0,27% | 339.731,00 |
| 29.01.2024 | 26,50 | 26,55 | 25,76 | 25,76 | -2,46% | 375.526,00 |
| 26.01.2024 | 25,69 | 26,96 | 25,62 | 26,41 | 3,16% | 712.857,00 |
| 25.01.2024 | 24,84 | 25,76 | 24,80 | 25,60 | 3,43% | 401.178,00 |
| 24.01.2024 | 25,60 | 25,63 | 24,75 | 24,75 | -2,48% | 564.082,00 |
| 23.01.2024 | 25,20 | 25,45 | 24,91 | 25,38 | 2,50% | 397.643,00 |
| 22.01.2024 | 24,30 | 24,77 | 24,08 | 24,76 | 2,95% | 282.294,00 |
| 19.01.2024 | 23,67 | 24,25 | 23,67 | 24,05 | 2,21% | 679.303,00 |
| 18.01.2024 | 24,20 | 24,24 | 23,53 | 23,53 | -3,01% | 686.723,00 |
| 17.01.2024 | 24,70 | 24,73 | 23,99 | 24,26 | -2,92% | 646.371,00 |
| 16.01.2024 | 25,15 | 25,20 | 24,58 | 24,99 | -1,23% | 493.029,00 |
| 15.01.2024 | 24,76 | 25,33 | 24,60 | 25,30 | -3,21% | 726.646,00 |
| 12.01.2024 | 26,64 | 26,86 | 26,07 | 26,14 | 0,54% | 803.481,00 |
| 11.01.2024 | 26,39 | 26,56 | 25,89 | 26,00 | -1,33% | 631.805,00 |
| 10.01.2024 | 27,10 | 27,17 | 26,35 | 26,35 | -3,48% | 692.877,00 |