Solvay

SOLB
🏛️ Vereinigtes Königreich →
26.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.24 27.82 27.23 27.79 0.2M
2023-12-28 27.00 27.18 26.95 26.95 0.1M
2023-12-27 26.79 26.79 26.36 26.36 0.2M
2023-12-22 26.10 26.50 26.05 26.14 0.1M
2023-12-21 26.26 26.37 25.79 25.79 0.3M
2023-12-20 27.53 27.53 26.38 26.82 0.4M
2023-12-19 26.27 27.41 26.21 27.40 0.3M
2023-12-18 25.65 26.97 25.50 26.14 0.3M
2023-12-15 24.90 25.38 24.77 25.18 0.4M
2023-12-14 24.50 24.98 23.98 24.46 0.4M
2023-12-13 22.49 24.55 22.49 23.75 1.4M
2023-12-12 20.94 22.35 20.82 22.11 5.0M
2023-12-11 19.00 23.45 17.88 20.68 2.3M
2023-12-08 111.60 112.80 110.55 112.30 0.2M
2023-12-07 111.55 113.05 110.80 111.00 0.2M
2023-12-06 110.25 110.90 109.80 110.15 0.1M
2023-12-05 108.65 110.05 108.60 108.67 0.3M
2023-12-04 108.65 110.25 107.45 108.30 0.1M
2023-12-01 105.50 108.70 105.50 108.58 0.1M
2023-11-30 105.40 106.92 104.70 106.92 0.3M
2023-11-29 104.20 105.80 103.60 105.72 0.1M
2023-11-28 103.85 103.90 102.25 103.11 0.2M
2023-11-27 105.00 105.20 103.15 104.77 0.1M
2023-11-24 105.10 105.15 104.25 104.30 0.2M
2023-11-23 104.10 104.45 103.55 103.73 0.2M
2023-11-22 104.05 104.60 103.40 103.77 0.1M
2023-11-21 103.85 104.75 102.95 103.82 0.3M
2023-11-20 103.75 105.10 103.35 103.86 0.0M
2023-11-17 103.85 104.65 103.30 104.10 0.0M
2023-11-16 105.75 105.90 103.45 105.24 0.1M
2023-11-15 103.10 105.15 102.20 104.06 0.1M
2023-11-14 99.96 102.60 99.20 101.72 0.1M
2023-11-13 99.24 99.80 98.18 99.25 0.3M
2023-11-10 97.42 99.06 96.78 98.29 0.2M
2023-11-09 97.40 99.72 97.06 99.58 0.3M
2023-11-08 96.36 97.50 96.02 96.92 0.2M
2023-11-07 98.78 98.78 96.80 97.77 0.1M
2023-11-06 98.70 99.46 97.04 97.54 0.1M
2023-11-03 99.02 101.55 96.54 98.34 0.1M
2023-11-02 100.05 102.65 99.98 102.25 0.2M
2023-11-01 100.75 100.75 98.30 98.34 0.1M
2023-10-31 97.74 100.45 97.74 100.36 0.1M
2023-10-30 97.00 98.26 97.00 97.20 0.1M
2023-10-27 98.20 99.16 96.86 98.44 0.1M
2023-10-26 94.52 98.04 94.52 96.68 0.1M
2023-10-25 95.78 96.44 94.92 95.82 0.1M
2023-10-24 96.00 96.60 95.66 96.53 0.1M
2023-10-23 96.84 97.06 95.64 97.06 0.0M
2023-10-20 98.12 98.24 97.08 98.11 0.1M
2023-10-19 100.85 101.48 98.26 101.48 0.1M
2023-10-18 101.20 101.48 100.20 101.48 0.0M
2023-10-17 101.20 101.95 12.05 101.86 0.1M
2023-10-16 102.30 102.70 101.85 102.59 0.0M
2023-10-13 101.40 102.90 101.40 101.91 0.0M
2023-10-12 103.85 103.85 101.95 103.62 0.0M
2023-10-11 103.35 103.70 102.15 102.59 0.1M
2023-10-10 102.15 103.65 101.95 102.39 0.1M
2023-10-09 101.10 101.90 99.70 101.43 0.0M
2023-10-06 101.20 103.00 101.20 101.82 0.1M
2023-10-05 101.95 102.55 101.45 102.29 0.0M
2023-10-04 102.45 103.70 101.75 102.11 0.1M
2023-10-03 102.35 103.25 101.90 102.78 0.1M
2023-10-02 105.35 105.35 102.45 103.26 0.0M
2023-09-29 105.35 106.00 104.50 105.40 0.0M
2023-09-28 103.35 104.85 102.70 103.72 0.0M
2023-09-27 103.15 103.90 102.75 103.24 0.0M
2023-09-26 103.90 104.20 102.90 104.06 0.1M
2023-09-25 105.45 106.45 103.30 103.50 0.1M
2023-09-22 106.05 107.00 105.65 106.20 0.0M
2023-09-21 108.35 108.35 105.75 106.15 0.0M
2023-09-20 108.40 109.55 108.15 108.30 0.1M
2023-09-19 108.15 108.67 107.55 108.67 0.0M
2023-09-18 109.25 109.78 109.00 109.78 0.1M
2023-09-15 107.95 110.20 107.80 109.35 0.1M
2023-09-14 104.40 106.55 103.90 106.40 0.1M
2023-09-13 106.70 107.50 104.45 105.88 0.0M
2023-09-12 108.75 108.75 106.25 106.58 0.1M
2023-09-11 107.10 108.35 107.10 107.30 0.1M
2023-09-08 107.80 108.45 105.40 106.30 0.1M
2023-09-07 110.00 110.05 107.70 107.72 0.1M
2023-09-06 108.40 111.20 108.40 110.53 0.0M
2023-09-05 108.15 109.40 107.80 108.35 0.1M
2023-09-04 109.40 110.25 108.35 109.88 0.1M
2023-09-01 107.50 110.15 107.50 108.40 0.1M
2023-08-31 105.35 107.35 105.30 107.35 0.1M
2023-08-30 105.15 105.55 104.50 104.92 0.0M
2023-08-29 104.10 105.10 103.72 103.72 0.1M
2023-08-25 102.15 102.75 101.90 102.14 0.0M
2023-08-24 103.00 103.35 101.95 103.15 0.0M
2023-08-23 104.15 104.35 102.20 102.72 0.1M
2023-08-22 103.40 105.15 103.40 103.81 0.0M
2023-08-21 103.10 103.90 102.95 103.07 0.0M
2023-08-18 103.90 104.10 101.95 102.01 0.1M
2023-08-17 103.85 104.35 103.55 103.62 0.1M
2023-08-16 103.35 104.35 103.31 103.31 0.0M
2023-08-15 104.15 104.59 102.80 104.59 0.0M
2023-08-14 104.35 104.85 104.15 104.16 0.0M
2023-08-11 105.15 105.70 104.40 104.92 0.0M
2023-08-10 105.70 106.05 104.95 105.35 0.1M
2023-08-09 104.95 105.55 104.95 105.00 0.0M
2023-08-08 103.95 104.25 103.55 103.73 0.0M
2023-08-07 103.35 104.40 102.80 103.07 0.0M
2023-08-04 103.55 104.15 102.55 102.92 0.1M
2023-08-03 109.25 109.25 100.65 103.15 0.4M
2023-08-02 106.35 108.45 106.00 106.62 0.1M
2023-08-01 108.45 108.62 107.75 107.85 0.0M
2023-07-31 109.00 110.15 109.00 109.35 0.1M
2023-07-28 107.40 109.50 106.90 109.25 0.1M
2023-07-27 105.75 107.80 105.35 107.72 0.1M
2023-07-26 106.60 106.60 104.90 106.00 0.0M
2023-07-25 104.40 106.35 104.36 104.36 0.0M
2023-07-24 103.35 104.55 103.05 103.15 0.3M
2023-07-21 103.70 104.25 103.20 103.34 0.1M
2023-07-20 102.55 103.45 102.25 102.25 0.0M
2023-07-19 101.15 102.75 101.15 102.34 0.1M
2023-07-18 101.35 102.35 101.15 101.44 0.5M
2023-07-17 101.30 102.05 101.30 101.34 0.1M
2023-07-14 104.60 104.95 102.25 102.96 0.1M
2023-07-13 105.65 106.75 105.15 105.62 0.1M
2023-07-12 103.35 106.20 103.35 105.30 0.1M
2023-07-11 101.80 103.60 101.80 102.00 0.1M
2023-07-10 102.05 102.95 101.60 102.36 0.0M
2023-07-07 99.88 102.25 99.88 101.35 0.0M
2023-07-06 99.84 100.45 98.72 99.81 0.1M
2023-07-05 101.50 101.50 100.50 101.06 0.1M
2023-07-04 101.70 101.75 100.75 101.63 0.2M
2023-07-03 102.25 103.00 101.55 102.14 0.0M
2023-06-30 101.45 102.85 101.15 101.43 0.0M
2023-06-29 100.65 101.30 100.15 100.83 0.1M
2023-06-28 100.90 101.00 99.98 100.87 0.2M
2023-06-27 101.05 101.65 99.24 100.83 0.1M
2023-06-26 99.16 100.68 99.02 99.48 0.2M
2023-06-23 99.42 99.42 98.28 98.78 0.0M
2023-06-22 99.14 100.55 98.92 99.11 0.0M
2023-06-21 99.42 99.84 98.94 99.50 0.0M
2023-06-20 97.54 100.95 96.60 99.11 0.1M
2023-06-19 100.95 101.88 100.30 101.88 0.1M
2023-06-16 105.60 105.75 100.80 101.07 0.3M
2023-06-15 107.60 107.95 105.60 107.62 0.2M
2023-06-14 110.00 110.00 107.80 109.00 0.5M
2023-06-13 106.05 107.85 105.15 106.35 0.1M
2023-06-12 104.75 105.95 104.75 104.92 0.1M
2023-06-09 106.30 106.30 103.35 103.67 0.2M
2023-06-08 105.10 108.15 105.10 108.05 0.2M
2023-06-07 103.70 105.10 103.40 103.54 0.1M
2023-06-06 103.05 103.85 102.50 103.07 0.0M
2023-06-05 103.25 103.45 102.55 103.11 1.4M
2023-06-02 99.72 103.10 99.72 102.02 0.1M
2023-06-01 98.60 99.02 97.90 98.36 0.1M
2023-05-31 98.98 101.00 96.62 98.33 0.2M
2023-05-30 101.50 102.30 100.85 102.11 0.1M
2023-05-26 100.75 101.85 99.94 100.77 0.1M
2023-05-25 103.45 103.45 100.40 100.40 0.4M
2023-05-24 103.45 103.45 102.10 103.07 0.1M
2023-05-23 104.40 104.65 103.90 104.25 0.1M
2023-05-22 103.85 104.45 103.70 103.88 0.1M
2023-05-19 104.25 105.10 103.97 103.97 0.1M
2023-05-18 104.25 104.55 103.25 104.14 0.9M
2023-05-17 101.60 103.40 101.00 101.63 0.1M
2023-05-16 103.55 104.35 101.95 102.11 0.1M
2023-05-15 106.25 106.25 104.50 106.10 0.1M
2023-05-12 107.25 107.70 106.50 107.20 0.1M
2023-05-11 107.95 108.70 106.30 107.92 0.8M
2023-05-10 108.20 108.85 106.70 108.15 0.0M
2023-05-09 107.10 108.45 106.50 108.45 0.1M
2023-05-05 105.50 108.55 104.85 106.83 0.2M
2023-05-04 106.20 108.75 102.30 103.72 0.2M
2023-05-03 107.15 108.00 106.60 106.92 0.3M
2023-05-02 109.05 109.11 106.25 106.45 0.9M
2023-04-28 106.85 108.70 105.60 107.00 0.2M
2023-04-27 107.65 107.65 105.05 105.78 0.1M
2023-04-26 107.60 108.60 106.05 107.72 0.1M
2023-04-25 108.45 109.35 107.65 107.88 0.1M
2023-04-24 107.30 109.10 107.10 107.40 0.1M
2023-04-21 107.15 108.35 107.10 108.35 0.0M
2023-04-20 108.80 108.85 108.15 108.67 0.1M
2023-04-19 108.75 108.90 107.50 108.72 0.1M
2023-04-18 109.80 110.70 108.35 109.72 0.5M
2023-04-17 110.45 110.90 108.50 110.10 0.4M
2023-04-14 107.25 108.20 106.75 107.20 0.1M
2023-04-13 106.70 107.45 106.30 106.53 0.1M
2023-04-12 106.45 106.90 105.15 106.30 0.2M
2023-04-11 105.20 106.60 105.00 105.15 0.1M
2023-04-06 104.15 104.25 102.95 104.01 0.1M
2023-04-05 105.10 105.10 102.90 102.96 0.1M
2023-04-04 106.05 106.45 105.05 106.00 0.2M
2023-04-03 105.80 105.85 104.05 105.62 0.2M
2023-03-31 104.60 105.65 104.35 104.55 0.0M
2023-03-30 104.05 105.60 104.00 104.14 0.1M
2023-03-29 103.75 103.75 102.45 103.69 0.1M
2023-03-28 103.05 103.25 101.20 102.73 0.1M
2023-03-27 100.95 102.10 99.78 100.77 0.2M
2023-03-24 99.12 99.28 96.56 99.02 0.3M
2023-03-23 100.30 100.35 98.82 100.02 0.1M
2023-03-22 100.55 102.20 100.00 102.01 0.3M
2023-03-21 98.92 101.40 98.92 100.92 0.2M
2023-03-20 95.76 98.24 94.24 97.67 0.1M
2023-03-17 97.96 98.84 95.00 95.97 0.1M
2023-03-16 98.10 98.78 95.14 96.53 0.2M
2023-03-15 102.50 102.50 95.96 97.00 0.2M
2023-03-14 101.20 102.90 100.05 101.05 0.2M
2023-03-13 104.35 104.35 101.05 101.86 0.2M
2023-03-10 104.30 105.55 103.65 103.95 0.1M
2023-03-09 106.50 106.60 105.65 106.05 0.1M
2023-03-08 105.75 106.65 104.20 105.24 0.1M
2023-03-07 106.30 106.90 105.75 106.20 0.1M
2023-03-06 108.15 108.15 106.30 106.30 0.1M
2023-03-03 108.05 108.85 107.80 108.00 0.3M
2023-03-02 107.05 107.75 106.05 106.92 0.1M
2023-03-01 108.65 108.90 107.10 108.30 0.1M
2023-02-28 107.20 109.20 107.20 109.00 0.1M
2023-02-27 107.05 108.60 107.05 107.75 0.0M
2023-02-24 106.20 109.20 105.50 106.10 0.1M
2023-02-23 110.75 110.75 105.95 107.88 0.3M
2023-02-22 109.80 110.65 108.30 109.40 0.1M
2023-02-21 112.00 112.75 111.20 112.45 0.1M
2023-02-20 109.75 112.20 109.50 110.15 0.1M
2023-02-17 108.70 109.65 108.10 108.62 0.0M
2023-02-16 109.50 109.80 108.70 109.30 0.1M
2023-02-15 107.55 109.20 107.40 107.40 0.0M
2023-02-14 108.25 108.75 107.65 108.20 0.0M
2023-02-13 108.95 108.95 108.00 108.83 0.1M
2023-02-10 109.50 110.00 107.50 109.58 0.1M
2023-02-09 109.90 110.70 109.35 109.92 0.1M
2023-02-08 109.30 110.90 109.00 109.00 0.5M
2023-02-07 109.80 110.05 108.85 109.67 0.7M
2023-02-06 109.40 109.85 108.25 109.35 0.8M
2023-02-03 109.10 110.10 108.95 110.10 0.0M
2023-02-02 108.90 110.15 108.20 108.58 0.4M
2023-02-01 107.40 108.75 107.15 107.30 0.2M
2023-01-31 106.00 106.85 105.60 106.80 0.0M
2023-01-30 106.05 106.55 105.40 105.88 0.1M
2023-01-27 105.75 107.15 105.25 105.45 0.2M
2023-01-26 104.50 105.50 103.30 104.53 0.3M
2023-01-25 104.05 104.50 103.25 103.86 0.0M
2023-01-24 103.95 104.20 103.55 103.86 0.4M
2023-01-23 103.80 104.15 103.15 103.95 0.1M
2023-01-20 102.85 103.80 102.30 103.31 0.1M
2023-01-19 103.00 103.35 101.95 103.35 0.1M
2023-01-18 103.55 104.65 102.50 103.62 0.1M
2023-01-17 105.00 105.50 103.10 104.29 1.0M
2023-01-16 103.50 104.25 101.50 103.58 0.1M
2023-01-13 103.05 105.55 103.05 105.35 0.1M
2023-01-12 103.60 104.35 102.95 103.67 0.1M
2023-01-11 101.90 104.75 101.20 103.45 0.1M
2023-01-10 102.35 102.35 100.25 100.40 0.1M
2023-01-09 102.55 103.45 102.20 102.53 0.0M
2023-01-06 101.10 102.45 100.30 101.16 0.6M
2023-01-05 100.20 101.15 99.80 100.14 0.6M
2023-01-04 98.24 100.45 97.92 100.06 0.7M
2023-01-03 97.44 99.42 97.44 99.19 0.2M