SOLVAC S.A. SOLV
EURONEXT · Belgien · Prozessindustrie
€84,50+4,50 (+5,63 %)
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 | €84,50 | +5,63 % | €81,50 | €86,50 | €81,00 | 3,90K |
| 2026-09-30 | €80,00 | -2,44 % | €83,50 | €83,50 | €79,50 | 2,66K |
| 2026-09-29 | €82,00 | -1,20 % | €83,00 | €83,50 | €81,50 | 1,52K |
| 2026-09-28 | €83,00 | +1,22 % | €83,00 | €83,00 | €81,50 | 2,03K |
| 2026-09-25 | €82,00 | -1,80 % | €83,00 | €83,50 | €82,00 | 384 |
| 2026-09-24 | €83,50 | +2,45 % | €82,00 | €83,50 | €82,00 | 823 |
| 2026-09-23 | €81,50 | -2,40 % | €83,00 | €83,50 | €81,50 | 650 |
| 2026-09-22 | €83,50 | +1,83 % | €82,50 | €83,50 | €81,50 | 312 |
| 2026-09-21 | €82,00 | 0,00 % | €82,50 | €82,50 | €81,50 | 341 |
| 2026-09-18 | €82,00 | -2,38 % | €83,50 | €84,00 | €82,00 | 270 |
| 2026-09-17 | €84,00 | 0,00 % | €83,50 | €84,00 | €82,00 | 1,20K |
| 2026-09-16 | €84,00 | +2,44 % | €82,50 | €84,00 | €81,50 | 1,18K |
| 2026-09-15 | €82,00 | -2,38 % | €83,50 | €84,00 | €82,00 | 520 |
| 2026-09-14 | €84,00 | +1,82 % | €84,00 | €84,00 | €82,00 | 1,78K |
| 2026-09-11 | €82,50 | +0,61 % | €82,00 | €82,50 | €81,00 | 582 |
| 2026-09-10 | €82,00 | -3,53 % | €84,50 | €85,00 | €81,00 | 2,34K |
| 2026-09-09 | €85,00 | 0,00 % | €85,00 | €85,00 | €83,50 | 1,66K |
| 2026-09-08 | €85,00 | 0,00 % | €84,00 | €85,00 | €83,00 | 1,05K |
| 2026-09-07 | €85,00 | +0,59 % | €84,50 | €85,00 | €83,50 | 1,83K |
| 2026-09-04 | €84,50 | 0,00 % | €84,00 | €84,50 | €83,50 | 452 |
| 2026-09-03 | €84,50 | 0,00 % | €84,00 | €84,50 | €82,50 | 654 |
| 2026-09-02 | €84,50 | 0,00 % | €84,00 | €84,50 | €82,50 | 1,47K |
| 2026-09-01 | €84,50 | +0,60 % | €84,50 | €84,50 | €83,50 | 1,87K |
| 2026-08-31 | €84,00 | +1,82 % | €83,00 | €84,00 | €82,50 | 1,06K |
| 2026-08-28 | €82,50 | -1,79 % | €83,50 | €83,50 | €82,00 | 2,43K |
| 2026-08-27 | €84,00 | +1,20 % | €83,00 | €84,00 | €82,50 | 318 |
| 2026-08-26 | €83,00 | -1,78 % | €84,00 | €84,50 | €82,00 | 1,92K |
| 2026-08-25 | €84,50 | +2,42 % | €83,00 | €85,00 | €82,00 | 2,62K |
| 2026-08-24 | €82,50 | 0,00 % | €84,00 | €85,00 | €82,50 | 738 |
| 2026-08-21 | €82,50 | -1,79 % | €84,00 | €84,50 | €82,50 | 601 |
| 2026-08-20 | €84,00 | -1,18 % | €84,00 | €84,50 | €83,00 | 599 |
| 2026-08-19 | €85,00 | +1,19 % | €85,50 | €85,50 | €83,50 | 1,50K |
| 2026-08-18 | €84,00 | -1,18 % | €85,00 | €85,00 | €83,50 | 862 |
| 2026-08-17 | €85,00 | 0,00 % | €85,00 | €85,00 | €83,50 | 1,31K |
| 2026-08-14 | €85,00 | +2,41 % | €83,00 | €85,00 | €83,00 | 1,77K |
| 2026-08-13 | €83,00 | +4,40 % | €81,50 | €83,00 | €80,00 | 2,81K |
| 2026-08-12 | €79,50 | -1,85 % | €79,50 | €81,00 | €78,50 | 1,41K |
| 2026-08-11 | €81,00 | +1,25 % | €80,00 | €81,00 | €79,50 | 2,08K |
| 2026-08-10 | €80,00 | +1,91 % | €79,00 | €80,00 | €78,50 | 812 |
| 2026-08-07 | €78,50 | -1,88 % | €80,00 | €80,00 | €77,50 | 3,13K |
| 2026-08-06 | €80,00 | +0,63 % | €80,00 | €80,00 | €78,50 | 752 |
| 2026-08-05 | €79,50 | -0,63 % | €78,50 | €80,00 | €78,50 | 352 |
| 2026-08-04 | €80,00 | +0,63 % | €80,00 | €80,00 | €78,00 | 1,02K |
| 2026-08-03 | €79,50 | 0,00 % | €79,50 | €80,00 | €79,50 | 1,53K |
| 2026-07-31 | €79,50 | +3,92 % | €80,00 | €80,00 | €77,50 | 860 |
| 2026-07-30 | €76,50 | +1,32 % | €76,00 | €79,50 | €75,00 | 2,05K |
| 2026-07-29 | €75,50 | -1,95 % | €77,00 | €77,00 | €75,50 | 1,42K |
| 2026-07-28 | €77,00 | +1,99 % | €75,00 | €77,00 | €75,00 | 255 |
| 2026-07-27 | €75,50 | -2,58 % | €77,00 | €78,00 | €75,50 | 850 |
| 2026-07-24 | €77,50 | +2,65 % | €76,00 | €77,50 | €75,50 | 134 |
| 2026-07-23 | €75,50 | -2,58 % | €77,00 | €77,00 | €75,50 | 10 |
| 2026-07-22 | €77,50 | +3,33 % | €75,50 | €77,50 | €75,50 | 193 |
| 2026-07-21 | €75,00 | 0,00 % | €75,50 | €75,50 | €75,00 | 214 |
| 2026-07-20 | €75,00 | -0,66 % | €75,50 | €75,50 | €75,00 | 184 |
| 2026-07-17 | €75,50 | +0,67 % | €75,00 | €76,00 | €75,00 | 75 |
| 2026-07-16 | €75,00 | 0,00 % | €75,50 | €76,50 | €75,00 | 70 |
| 2026-07-15 | €75,00 | +0,67 % | €74,50 | €75,00 | €74,00 | 79 |
| 2026-07-14 | €74,50 | 0,00 % | €74,50 | €76,00 | €74,00 | 896 |
| 2026-07-13 | €74,50 | -0,67 % | €73,00 | €74,50 | €73,00 | 1,19K |
| 2026-07-10 | €75,00 | +2,04 % | €74,00 | €75,00 | €73,50 | 183 |
| 2026-07-09 | €73,50 | 0,00 % | €73,50 | €74,50 | €73,00 | 241 |
| 2026-07-08 | €73,50 | +0,68 % | €73,00 | €74,50 | €73,00 | 813 |
| 2026-07-07 | €73,00 | 0,00 % | €73,50 | €73,50 | €73,00 | 23 |
| 2026-07-06 | €73,00 | +1,39 % | €72,50 | €73,00 | €72,00 | 77 |
| 2026-07-03 | €72,00 | -1,37 % | €73,00 | €73,00 | €72,00 | 736 |
| 2026-07-02 | €73,00 | +2,10 % | €71,50 | €73,00 | €70,50 | 157 |
| 2026-07-01 | €71,50 | -1,38 % | €73,00 | €73,00 | €71,50 | 629 |
| 2026-06-30 | €72,50 | +0,69 % | €72,00 | €72,50 | €72,00 | 63 |
| 2026-06-29 | €72,00 | -2,70 % | €74,00 | €74,00 | €72,00 | 886 |
| 2026-06-26 | €74,00 | -1,99 % | €75,50 | €75,50 | €74,00 | 216 |
| 2026-06-25 | €75,50 | -0,66 % | €76,50 | €76,50 | €74,00 | 6,30K |
| 2026-06-24 | €76,00 | -1,30 % | €76,50 | €77,00 | €76,00 | 575 |
| 2026-06-23 | €77,00 | 0,00 % | €77,00 | €77,50 | €76,00 | 876 |
| 2026-06-22 | €77,00 | -1,28 % | €77,50 | €77,50 | €77,00 | 334 |
| 2026-06-19 | €78,00 | +0,65 % | €77,00 | €78,00 | €76,00 | 1,78K |
| 2026-06-18 | €77,50 | +0,65 % | €77,00 | €77,50 | €76,00 | 851 |
| 2026-06-17 | €77,00 | 0,00 % | €77,00 | €77,00 | €76,00 | 1,31K |
| 2026-06-16 | €77,00 | +0,65 % | €76,00 | €77,00 | €75,00 | 40 |
| 2026-06-15 | €76,50 | +0,66 % | €76,00 | €76,50 | €74,00 | 1,77K |
| 2026-06-12 | €76,00 | +1,33 % | €75,00 | €77,00 | €75,00 | 4,72K |
| 2026-06-11 | €75,00 | +1,35 % | €74,50 | €75,50 | €73,50 | 2,60K |
| 2026-06-10 | €74,00 | -1,99 % | €75,50 | €75,50 | €74,00 | 1,66K |
| 2026-06-09 | €75,50 | -1,31 % | €76,50 | €76,50 | €75,50 | 2,05K |
| 2026-06-08 | €76,50 | 0,00 % | €77,00 | €77,00 | €76,50 | 2,48K |
| 2026-06-05 | €76,50 | -1,29 % | €77,00 | €77,50 | €76,50 | 524 |
| 2026-06-04 | €77,50 | +1,31 % | €77,00 | €77,50 | €75,00 | 2,17K |
| 2026-06-03 | €76,50 | -1,29 % | €77,00 | €77,00 | €76,50 | 1,17K |
| 2026-06-02 | €77,50 | +1,31 % | €76,50 | €77,50 | €76,50 | 602 |
| 2026-06-01 | €76,50 | +0,66 % | €76,50 | €77,00 | €76,50 | 2,20K |
| 2026-05-29 | €76,00 | +0,66 % | €75,50 | €76,00 | €75,00 | 381 |