155,175€
-6,30%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 157,63 | 159,25 | 135,63 | 157,80 | 1,95% | 7.509,00 |
| 04.05.2026 | 133,60 | 161,13 | 131,80 | 154,77 | 22,35% | 7.832,00 |
| 30.04.2026 | 113,70 | 131,75 | 110,80 | 126,50 | 13,50% | 3.259,00 |
| 29.04.2026 | 99,66 | 113,90 | 99,26 | 111,45 | 13,60% | 4.595,00 |
| 28.04.2026 | 109,15 | 109,80 | 96,02 | 98,11 | -10,11% | 7.829,00 |
| 27.04.2026 | 112,75 | 112,80 | 104,73 | 109,15 | -1,53% | 2.794,00 |
| 24.04.2026 | 105,35 | 116,83 | 101,68 | 110,85 | 7,21% | 4.686,00 |
| 23.04.2026 | 109,60 | 114,55 | 101,23 | 103,40 | -7,64% | 4.138,00 |
| 22.04.2026 | 99,70 | 116,90 | 97,78 | 111,95 | 12,45% | 6.171,00 |
| 21.04.2026 | 103,10 | 105,48 | 96,01 | 99,56 | -2,87% | 3.486,00 |
| 20.04.2026 | 96,47 | 114,48 | 96,00 | 102,50 | 6,83% | 11.867,00 |
| 17.04.2026 | 85,98 | 101,40 | 85,85 | 95,95 | 10,80% | 8.027,00 |
| 16.04.2026 | 77,18 | 88,83 | 77,07 | 86,60 | 13,99% | 5.402,00 |
| 15.04.2026 | 73,30 | 79,42 | 72,63 | 75,97 | 3,16% | 14.484,00 |
| 14.04.2026 | 65,60 | 75,89 | 65,60 | 73,64 | 12,05% | 7.980,00 |
| 13.04.2026 | 62,59 | 66,17 | 62,06 | 65,72 | 3,40% | 5.071,00 |
| 10.04.2026 | 54,99 | 65,11 | 54,66 | 63,56 | 15,63% | 2.846,00 |
| 09.04.2026 | 54,08 | 55,62 | 52,00 | 54,97 | 1,36% | 1.417,00 |
| 08.04.2026 | 52,75 | 55,60 | 52,07 | 54,23 | 8,57% | 2.726,00 |
| 07.04.2026 | 50,03 | 51,53 | 48,55 | 49,95 | 0,12% | 3.350,00 |
| 02.04.2026 | 51,47 | 51,93 | 48,83 | 49,89 | -5,39% | 4.638,00 |
| 01.04.2026 | 53,81 | 55,36 | 52,47 | 52,73 | -0,58% | 2.297,00 |
| 31.03.2026 | 51,37 | 53,27 | 50,03 | 53,04 | 5,03% | 1.645,00 |
| 30.03.2026 | 53,36 | 53,87 | 50,35 | 50,50 | -5,34% | 2.071,00 |
| 27.03.2026 | 54,13 | 54,24 | 51,18 | 53,35 | -1,42% | 19.078,00 |
| 26.03.2026 | 55,30 | 57,84 | 52,14 | 54,12 | -1,64% | 3.115,00 |
| 25.03.2026 | 51,80 | 56,46 | 51,80 | 55,02 | 6,07% | 2.926,00 |
| 24.03.2026 | 52,05 | 52,65 | 47,54 | 51,87 | -1,74% | 3.015,00 |
| 23.03.2026 | 50,27 | 54,48 | 48,07 | 52,79 | 3,69% | 4.256,00 |
| 20.03.2026 | 54,91 | 58,24 | 49,92 | 50,91 | -8,86% | 6.906,00 |
| 19.03.2026 | 62,99 | 63,01 | 53,64 | 55,86 | -11,68% | 12.300,00 |
| 18.03.2026 | 62,62 | 65,11 | 61,13 | 63,25 | 1,12% | 2.129,00 |
| 17.03.2026 | 62,02 | 62,77 | 57,44 | 62,55 | -2,42% | 5.107,00 |
| 16.03.2026 | 59,80 | 65,50 | 59,67 | 64,10 | 7,89% | 2.774,00 |
| 13.03.2026 | 58,10 | 59,72 | 55,40 | 59,41 | 2,18% | 1.402,00 |
| 12.03.2026 | 52,81 | 58,82 | 49,85 | 58,14 | 9,00% | 8.444,00 |
| 11.03.2026 | 44,22 | 54,55 | 43,70 | 53,34 | 22,26% | 5.985,00 |
| 10.03.2026 | 42,39 | 45,61 | 42,34 | 43,63 | 2,47% | 1.856,00 |
| 09.03.2026 | 40,73 | 42,74 | 39,36 | 42,58 | 1,78% | 1.648,00 |
| 06.03.2026 | 41,39 | 43,22 | 40,75 | 41,84 | 1,68% | 784,00 |
| 05.03.2026 | 42,24 | 43,65 | 40,63 | 41,15 | -3,45% | 2.231,00 |
| 04.03.2026 | 42,45 | 43,65 | 41,29 | 42,62 | -1,47% | 1.743,00 |
| 03.03.2026 | 43,15 | 43,45 | 40,66 | 43,25 | 0,01% | 10.967,00 |
| 02.03.2026 | 40,78 | 43,70 | 38,68 | 43,25 | 5,67% | 1.484,00 |
| 27.02.2026 | 42,18 | 42,88 | 40,30 | 40,93 | -2,81% | 179,00 |
| 26.02.2026 | 41,34 | 43,75 | 41,07 | 42,11 | 1,91% | 2.797,00 |
| 25.02.2026 | 40,40 | 41,46 | 39,41 | 41,32 | 2,20% | 202,00 |
| 24.02.2026 | 39,10 | 40,92 | 38,96 | 40,43 | 3,84% | 970,00 |
| 23.02.2026 | 36,74 | 39,80 | 36,05 | 38,94 | 5,57% | 165,00 |
| 20.02.2026 | 36,61 | 37,33 | 36,08 | 36,88 | 0,96% | 328,00 |
| 19.02.2026 | 37,36 | 37,39 | 36,24 | 36,53 | -2,22% | 218,00 |
| 18.02.2026 | 37,28 | 38,39 | 36,91 | 37,36 | 0,24% | 243,00 |
| 17.02.2026 | 36,75 | 37,62 | 35,89 | 37,27 | 0,88% | - |
| 16.02.2026 | 37,48 | 37,65 | 36,26 | 36,95 | -1,37% | 144,00 |
| 13.02.2026 | 36,72 | 37,64 | 35,42 | 37,46 | 1,92% | 4.616,00 |
| 12.02.2026 | 39,03 | 39,77 | 36,44 | 36,76 | -5,54% | 2.136,00 |
| 11.02.2026 | 34,80 | 39,72 | 34,21 | 38,91 | 11,91% | 644,00 |
| 10.02.2026 | 32,45 | 34,91 | 32,22 | 34,77 | 6,97% | 81,00 |
| 09.02.2026 | 32,03 | 32,87 | 31,85 | 32,51 | 1,80% | 1.113,00 |
| 06.02.2026 | 30,13 | 32,12 | 29,86 | 31,93 | 6,61% | 482,00 |
| 05.02.2026 | 29,89 | 31,53 | 29,08 | 29,95 | 0,05% | 3.081,00 |
| 04.02.2026 | 25,65 | 30,78 | 25,65 | 29,94 | 16,66% | 4.113,00 |
| 03.02.2026 | 25,97 | 26,11 | 23,49 | 25,66 | -0,81% | 896,00 |
| 02.02.2026 | 25,96 | 26,32 | 25,15 | 25,87 | -1,60% | 326,00 |
| 30.01.2026 | 26,68 | 26,94 | 26,20 | 26,29 | -1,87% | 5.400,00 |
| 29.01.2026 | 27,71 | 28,11 | 26,39 | 26,79 | -3,08% | 469,00 |
| 28.01.2026 | 28,70 | 29,16 | 27,15 | 27,64 | -1,65% | 1.025,00 |
| 27.01.2026 | 27,91 | 28,20 | 27,25 | 28,11 | 0,90% | 1.320,00 |
| 26.01.2026 | 27,56 | 27,92 | 26,85 | 27,86 | 1,03% | - |
| 23.01.2026 | 28,46 | 28,65 | 27,21 | 27,57 | -3,43% | - |
| 22.01.2026 | 28,67 | 29,20 | 28,31 | 28,55 | 0,00% | 492,00 |
| 21.01.2026 | 27,40 | 28,67 | 27,28 | 28,55 | 4,25% | 954,00 |
| 20.01.2026 | 27,32 | 27,80 | 26,63 | 27,39 | -0,16% | 333,00 |
| 19.01.2026 | 27,61 | 28,10 | 27,20 | 27,43 | -2,80% | 1.338,00 |
| 16.01.2026 | 29,35 | 29,46 | 27,74 | 28,22 | -3,82% | 2.514,00 |
| 15.01.2026 | 28,27 | 30,82 | 28,27 | 29,34 | 4,47% | 4.556,00 |
| 14.01.2026 | 28,46 | 28,54 | 27,03 | 28,09 | -1,32% | 334,00 |
| 13.01.2026 | 26,77 | 28,60 | 26,36 | 28,46 | 6,23% | 2.582,00 |
| 12.01.2026 | 26,99 | 27,41 | 26,42 | 26,79 | -0,87% | 140,00 |
| 09.01.2026 | 26,17 | 27,16 | 25,95 | 27,03 | 3,41% | 428,00 |
| 08.01.2026 | 25,96 | 28,95 | 25,79 | 26,14 | 0,11% | 280,00 |
| 07.01.2026 | 25,86 | 26,84 | 25,83 | 26,11 | 0,91% | 31,00 |
| 06.01.2026 | 26,08 | 26,46 | 25,24 | 25,87 | -0,23% | 451,00 |
| 05.01.2026 | 25,12 | 26,78 | 24,95 | 25,93 | 3,47% | 615,00 |
| 02.01.2026 | 23,04 | 25,26 | 23,04 | 25,06 | 8,93% | 546,00 |
| 30.12.2025 | 22,93 | 23,15 | 22,81 | 23,01 | 0,22% | 700,00 |
| 29.12.2025 | 23,03 | 23,29 | 22,65 | 22,96 | -1,21% | 174,00 |
| 23.12.2025 | 23,09 | 23,28 | 22,83 | 23,24 | 0,54% | 308,00 |
| 22.12.2025 | 23,28 | 23,65 | 22,96 | 23,11 | -0,41% | 378,00 |
| 19.12.2025 | 23,71 | 23,81 | 23,12 | 23,21 | -2,07% | 760,00 |
| 18.12.2025 | 23,96 | 24,15 | 23,48 | 23,70 | -0,77% | 28,00 |
| 17.12.2025 | 24,62 | 25,02 | 23,87 | 23,88 | -2,91% | 1.492,00 |
| 16.12.2025 | 24,94 | 25,54 | 24,47 | 24,60 | -3,36% | 640,00 |
| 15.12.2025 | 25,95 | 25,95 | 25,39 | 25,45 | -1,57% | 331,00 |
| 12.12.2025 | 26,13 | 26,44 | 25,60 | 25,86 | -0,82% | 490,00 |
| 11.12.2025 | 25,58 | 26,26 | 25,15 | 26,07 | 1,30% | 12,00 |
| 10.12.2025 | 26,08 | 26,35 | 25,51 | 25,74 | -1,30% | 260,00 |
| 09.12.2025 | 26,41 | 26,49 | 25,87 | 26,08 | -1,06% | 204,00 |
| 08.12.2025 | 27,06 | 27,27 | 25,97 | 26,36 | -2,75% | 28,00 |
| 05.12.2025 | 26,56 | 27,77 | 25,93 | 27,10 | 2,53% | 632,00 |