Solvay SA SOLB
EURONEXT · Belgien · Prozessindustrie
€24,26-0,06 (-0,25 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,26 | -0,25 % | €24,08 | €24,28 | €23,84 | 613,46K |
| 2026-09-30 | €24,32 | -0,82 % | €24,60 | €24,72 | €24,32 | 281,82K |
| 2026-09-29 | €24,52 | -0,57 % | €24,64 | €24,82 | €24,42 | 229,64K |
| 2026-09-28 | €24,66 | -0,56 % | €24,84 | €24,90 | €24,52 | 268,09K |
| 2026-09-25 | €24,80 | -0,56 % | €24,90 | €24,90 | €24,66 | 503,90K |
| 2026-09-24 | €24,94 | -2,12 % | €25,32 | €25,52 | €24,94 | 369,74K |
| 2026-09-23 | €25,48 | +0,47 % | €25,70 | €25,74 | €25,02 | 286,51K |
| 2026-09-22 | €25,36 | +0,24 % | €25,20 | €25,54 | €25,02 | 298,57K |
| 2026-09-21 | €25,30 | +0,64 % | €25,12 | €25,48 | €24,98 | 256,28K |
| 2026-09-18 | €25,14 | -4,41 % | €26,02 | €26,17 | €25,04 | 829,09K |
| 2026-09-17 | €26,30 | +1,54 % | €26,00 | €26,30 | €25,68 | 298,35K |
| 2026-09-16 | €25,90 | +0,23 % | €25,80 | €26,18 | €25,80 | 332,31K |
| 2026-09-15 | €25,84 | +0,23 % | €25,84 | €25,84 | €25,44 | 263,19K |
| 2026-09-14 | €25,78 | -0,39 % | €25,80 | €26,12 | €25,64 | 281,96K |
| 2026-09-11 | €25,88 | -0,69 % | €26,06 | €26,30 | €25,56 | 261,37K |
| 2026-09-10 | €26,06 | +0,85 % | €25,88 | €26,10 | €25,54 | 282,85K |
| 2026-09-09 | €25,84 | -1,90 % | €26,38 | €26,62 | €25,64 | 482,03K |
| 2026-09-08 | €26,34 | +1,46 % | €25,80 | €26,80 | €25,80 | 424,93K |
| 2026-09-07 | €25,96 | -0,84 % | €26,02 | €26,18 | €25,84 | 155,66K |
| 2026-09-04 | €26,18 | +0,93 % | €25,72 | €26,18 | €25,52 | 221,44K |
| 2026-09-03 | €25,94 | +0,86 % | €25,80 | €26,28 | €25,74 | 289,54K |
| 2026-09-02 | €25,72 | -0,16 % | €25,60 | €25,94 | €25,44 | 237,31K |
| 2026-09-01 | €25,76 | -0,31 % | €25,98 | €26,32 | €25,52 | 417,78K |
| 2026-08-31 | €25,84 | +0,31 % | €25,96 | €26,34 | €25,84 | 406,32K |
| 2026-08-28 | €25,76 | +1,42 % | €25,44 | €25,92 | €25,44 | 258,11K |
| 2026-08-27 | €25,40 | -0,63 % | €25,44 | €25,54 | €25,14 | 208,64K |
| 2026-08-26 | €25,56 | -0,08 % | €25,70 | €25,72 | €25,52 | 136,28K |
| 2026-08-25 | €25,58 | 0,00 % | €25,68 | €26,18 | €25,34 | 218,63K |
| 2026-08-24 | €25,58 | +0,24 % | €25,44 | €25,70 | €25,38 | 192,99K |
| 2026-08-21 | €25,52 | +1,03 % | €25,32 | €25,52 | €25,20 | 293,38K |
| 2026-08-20 | €25,26 | -2,32 % | €25,40 | €25,42 | €25,01 | 688,95K |
| 2026-08-19 | €25,86 | -1,15 % | €26,02 | €26,28 | €25,86 | 375,02K |
| 2026-08-18 | €26,16 | +0,23 % | €25,84 | €26,20 | €25,82 | 300,72K |
| 2026-08-17 | €26,10 | -0,91 % | €26,30 | €26,36 | €25,86 | 277,43K |
| 2026-08-14 | €26,34 | +0,53 % | €26,16 | €26,50 | €26,06 | 232,04K |
| 2026-08-13 | €26,20 | -1,65 % | €26,40 | €26,40 | €25,84 | 350,94K |
| 2026-08-12 | €26,64 | +0,68 % | €26,50 | €26,70 | €26,40 | 145,67K |
| 2026-08-11 | €26,46 | -0,68 % | €26,50 | €26,64 | €26,28 | 187,72K |
| 2026-08-10 | €26,64 | -0,52 % | €26,76 | €26,86 | €26,34 | 273,01K |
| 2026-08-07 | €26,78 | +0,22 % | €26,78 | €26,96 | €26,58 | 248,65K |
| 2026-08-06 | €26,72 | +0,83 % | €26,58 | €26,94 | €26,58 | 233,88K |
| 2026-08-05 | €26,50 | -0,08 % | €26,60 | €26,92 | €26,42 | 256,14K |
| 2026-08-04 | €26,52 | -0,23 % | €26,58 | €26,80 | €26,08 | 422,02K |
| 2026-08-03 | €26,58 | +0,08 % | €26,60 | €26,94 | €26,56 | 347,39K |
| 2026-07-31 | €26,56 | -1,56 % | €26,96 | €27,16 | €26,32 | 377,43K |
| 2026-07-30 | €26,98 | +0,90 % | €26,86 | €27,30 | €26,36 | 424,65K |
| 2026-07-29 | €26,74 | +1,21 % | €26,48 | €27,76 | €26,42 | 699,33K |
| 2026-07-28 | €26,42 | +0,76 % | €26,20 | €26,68 | €26,14 | 319,76K |
| 2026-07-27 | €26,22 | -0,76 % | €26,54 | €26,68 | €26,22 | 235,18K |
| 2026-07-24 | €26,42 | -0,30 % | €26,56 | €26,64 | €26,20 | 198,68K |
| 2026-07-23 | €26,50 | +1,38 % | €26,32 | €26,84 | €26,04 | 300,40K |
| 2026-07-22 | €26,14 | +0,62 % | €25,88 | €26,46 | €25,88 | 255,73K |
| 2026-07-21 | €25,98 | +0,70 % | €25,84 | €25,98 | €25,62 | 296,83K |
| 2026-07-20 | €25,80 | -1,30 % | €25,56 | €25,80 | €25,42 | 332,95K |
| 2026-07-17 | €26,14 | -0,15 % | €26,02 | €26,14 | €25,86 | 301,40K |
| 2026-07-16 | €26,18 | -1,21 % | €26,50 | €26,70 | €26,16 | 222,41K |
| 2026-07-15 | €26,50 | -0,82 % | €26,94 | €26,94 | €26,26 | 383,05K |
| 2026-07-14 | €26,72 | +1,14 % | €26,62 | €27,04 | €26,60 | 344,10K |
| 2026-07-13 | €26,42 | +1,30 % | €25,86 | €26,72 | €25,86 | 296,63K |
| 2026-07-10 | €26,08 | -0,08 % | €26,00 | €26,12 | €25,86 | 169,85K |
| 2026-07-09 | €26,10 | +0,77 % | €26,04 | €26,18 | €25,92 | 159,73K |
| 2026-07-08 | €25,90 | -1,22 % | €26,10 | €26,26 | €25,82 | 259,75K |
| 2026-07-07 | €26,22 | +0,15 % | €26,08 | €26,56 | €26,08 | 183,35K |
| 2026-07-06 | €26,18 | -0,68 % | €26,38 | €26,50 | €26,00 | 365,38K |
| 2026-07-03 | €26,36 | -0,60 % | €26,54 | €26,60 | €26,08 | 233,71K |
| 2026-07-02 | €26,52 | +0,91 % | €26,14 | €26,72 | €26,14 | 322,21K |
| 2026-07-01 | €26,28 | 0,00 % | €26,30 | €26,60 | €25,70 | 302,62K |
| 2026-06-30 | €26,28 | -0,76 % | €26,48 | €26,60 | €26,28 | 326,73K |
| 2026-06-29 | €26,48 | -1,34 % | €26,72 | €26,90 | €26,26 | 265,55K |
| 2026-06-26 | €26,84 | -0,52 % | €26,92 | €26,98 | €26,34 | 366,84K |
| 2026-06-25 | €26,98 | -0,30 % | €27,10 | €27,20 | €26,70 | 346,23K |
| 2026-06-24 | €27,06 | -0,15 % | €27,10 | €27,54 | €26,90 | 476,52K |
| 2026-06-23 | €27,10 | -1,38 % | €27,20 | €27,24 | €26,92 | 267,78K |
| 2026-06-22 | €27,48 | +0,37 % | €27,54 | €27,54 | €27,02 | 299,93K |
| 2026-06-19 | €27,38 | -1,51 % | €27,76 | €28,04 | €27,34 | 1,09M |
| 2026-06-18 | €27,80 | +0,58 % | €27,56 | €27,80 | €27,18 | 310,81K |
| 2026-06-17 | €27,64 | +1,25 % | €27,30 | €27,94 | €27,08 | 514,72K |
| 2026-06-16 | €27,30 | +0,37 % | €27,28 | €27,62 | €27,16 | 311,53K |
| 2026-06-15 | €27,20 | +1,49 % | €26,96 | €27,44 | €26,92 | 299,53K |
| 2026-06-12 | €26,80 | +1,98 % | €26,56 | €27,04 | €26,46 | 343,53K |
| 2026-06-11 | €26,28 | +0,23 % | €26,48 | €26,64 | €26,24 | 261,20K |
| 2026-06-10 | €26,22 | +1,79 % | €26,24 | €26,68 | €26,14 | 417,57K |
| 2026-06-09 | €25,76 | -0,54 % | €25,84 | €26,24 | €25,46 | 277,83K |
| 2026-06-08 | €25,90 | -1,22 % | €25,76 | €26,10 | €25,44 | 491,01K |
| 2026-06-05 | €26,22 | +0,46 % | €25,92 | €26,30 | €25,92 | 217,46K |
| 2026-06-04 | €26,10 | -1,21 % | €26,54 | €26,60 | €25,94 | 298,65K |
| 2026-06-03 | €26,42 | -0,15 % | €26,44 | €26,56 | €26,16 | 297,37K |
| 2026-06-02 | €26,46 | 0,00 % | €26,60 | €26,76 | €26,36 | 265,03K |
| 2026-06-01 | €26,46 | +2,24 % | €25,70 | €26,92 | €25,70 | 497,90K |
| 2026-05-29 | €25,88 | -0,99 % | €26,10 | €26,20 | €25,70 | 264,03K |