38,890€
-1,19%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,54 | 39,36 | 37,54 | 39,36 | 2,50% | 457,00 |
| 14.10.2025 | 43,21 | 43,21 | 37,84 | 38,40 | -13,40% | 826,00 |
| 13.10.2025 | 44,28 | 44,34 | 43,90 | 44,34 | 3,70% | 438,00 |
| 10.10.2025 | 44,09 | 44,34 | 42,76 | 42,76 | -2,44% | 176,00 |
| 09.10.2025 | 45,83 | 46,46 | 43,83 | 43,83 | -0,43% | 74,00 |
| 08.10.2025 | 43,11 | 44,02 | 43,11 | 44,02 | 2,11% | 192,00 |
| 07.10.2025 | 43,88 | 43,88 | 43,11 | 43,11 | -0,46% | 340,00 |
| 06.10.2025 | 44,94 | 44,94 | 43,31 | 43,31 | -4,12% | 697,00 |
| 03.10.2025 | 43,99 | 45,17 | 43,99 | 45,17 | 11,42% | 1.390,00 |
| 01.10.2025 | 40,59 | 41,42 | 40,54 | 40,54 | 5,82% | 792,00 |
| 29.09.2025 | 38,31 | 38,31 | 38,31 | 38,31 | 0,92% | 53,00 |
| 26.09.2025 | 38,37 | 38,37 | 37,96 | 37,96 | -1,07% | 181,00 |
| 25.09.2025 | 38,54 | 38,54 | 38,37 | 38,37 | -0,60% | 52,00 |
| 24.09.2025 | 38,54 | 38,77 | 38,54 | 38,60 | 0,60% | 112,00 |
| 23.09.2025 | 38,21 | 38,37 | 38,21 | 38,37 | 3,03% | 326,00 |
| 22.09.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 5,83% | 2,00 |
| 19.09.2025 | 35,27 | 35,27 | 35,19 | 35,19 | 2,27% | 1,00 |
| 18.09.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 4,94% | 30,00 |
| 17.09.2025 | 31,99 | 32,79 | 31,99 | 32,79 | 2,73% | 179,00 |
| 16.09.2025 | 32,02 | 32,02 | 31,86 | 31,92 | 0,95% | 115,00 |
| 15.09.2025 | 31,70 | 31,73 | 31,62 | 31,62 | -5,92% | 116,00 |
| 05.09.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 2,75% | 5,00 |
| 04.09.2025 | 32,81 | 32,81 | 32,71 | 32,71 | -2,71% | 210,00 |
| 03.09.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 0,09% | 5,00 |
| 02.09.2025 | 34,07 | 34,07 | 33,59 | 33,59 | -4,66% | 60,00 |
| 01.09.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -1,01% | 75,00 |
| 29.08.2025 | 35,60 | 35,60 | 35,59 | 35,59 | -3,31% | 5,00 |
| 27.08.2025 | 37,20 | 37,20 | 36,81 | 36,81 | -0,43% | 69,00 |
| 20.08.2025 | 37,03 | 37,03 | 36,97 | 36,97 | -1,83% | 274,00 |
| 19.08.2025 | 37,32 | 37,66 | 37,32 | 37,66 | 1,62% | 123,00 |
| 18.08.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,96% | 50,00 |
| 15.08.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,84% | 4,00 |
| 14.08.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -2,55% | - |
| 13.08.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 0,53% | 63,00 |
| 12.08.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 1,04% | 84,00 |
| 11.08.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,11% | - |
| 08.08.2025 | 37,75 | 37,91 | 37,75 | 37,91 | -0,08% | 165,00 |
| 07.08.2025 | 37,39 | 37,94 | 37,39 | 37,94 | 4,20% | 18,00 |
| 06.08.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,95% | 10,00 |
| 05.08.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 0,27% | - |
| 04.08.2025 | 36,81 | 36,81 | 36,66 | 36,66 | -8,49% | 28,00 |
| 30.07.2025 | 40,39 | 40,39 | 40,06 | 40,06 | -3,26% | 135,00 |
| 29.07.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 0,51% | 14,00 |
| 28.07.2025 | 41,86 | 42,22 | 41,20 | 41,20 | 0,86% | 454,00 |
| 25.07.2025 | 40,97 | 41,12 | 40,85 | 40,85 | -0,10% | 128,00 |
| 24.07.2025 | 41,48 | 42,18 | 40,89 | 40,89 | -3,54% | 368,00 |
| 23.07.2025 | 43,61 | 44,75 | 42,39 | 42,39 | -4,91% | 933,00 |
| 22.07.2025 | 45,11 | 45,11 | 44,02 | 44,58 | -3,04% | 266,00 |
| 21.07.2025 | 46,09 | 46,09 | 45,98 | 45,98 | -1,12% | 166,00 |
| 18.07.2025 | 46,94 | 47,05 | 46,50 | 46,50 | -1,32% | 119,00 |
| 17.07.2025 | 46,75 | 47,12 | 46,75 | 47,12 | 5,84% | 125,00 |
| 16.07.2025 | 44,38 | 45,30 | 44,38 | 44,52 | -2,79% | 139,00 |
| 15.07.2025 | 45,18 | 45,80 | 45,18 | 45,80 | -3,38% | 84,00 |
| 11.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,29% | - |
| 10.07.2025 | 48,51 | 48,51 | 48,51 | 48,51 | 2,97% | - |
| 08.07.2025 | 47,11 | 47,11 | 47,11 | 47,11 | 0,71% | 3,00 |
| 07.07.2025 | 47,05 | 47,05 | 46,78 | 46,78 | -1,52% | 200,00 |
| 04.07.2025 | 47,34 | 47,50 | 47,34 | 47,50 | -2,96% | 21,00 |
| 03.07.2025 | 49,60 | 49,80 | 48,95 | 48,95 | -1,67% | 300,00 |
| 02.07.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 7,77% | 3,00 |
| 01.07.2025 | 46,19 | 46,19 | 46,19 | 46,19 | -1,70% | 72,00 |
| 30.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -1,24% | 70,00 |
| 27.06.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 1,17% | - |
| 26.06.2025 | 47,03 | 47,03 | 47,03 | 47,03 | 1,64% | 81,00 |
| 25.06.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 0,13% | - |
| 24.06.2025 | 45,57 | 46,53 | 45,57 | 46,21 | 5,62% | 97,00 |
| 23.06.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | - |
| 20.06.2025 | 43,58 | 43,70 | 43,58 | 43,70 | -1,75% | 11,00 |
| 19.06.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -4,06% | 81,00 |
| 18.06.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -1,88% | 44,00 |
| 17.06.2025 | 47,08 | 47,25 | 47,08 | 47,25 | -0,19% | 54,00 |
| 16.06.2025 | 47,24 | 47,34 | 47,24 | 47,34 | 3,00% | 114,00 |
| 13.06.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -6,17% | 51,00 |
| 12.06.2025 | 48,98 | 48,98 | 48,98 | 48,98 | -1,92% | - |
| 11.06.2025 | 49,36 | 50,02 | 49,36 | 49,94 | 4,74% | 150,00 |
| 10.06.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 0,15% | - |
| 09.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 2,17% | 31,00 |
| 06.06.2025 | 48,54 | 48,54 | 46,60 | 46,60 | -4,72% | 46,00 |
| 05.06.2025 | 49,07 | 49,07 | 48,91 | 48,91 | 17,09% | 80,00 |
| 03.06.2025 | 41,78 | 41,78 | 41,36 | 41,77 | 0,10% | 401,00 |
| 02.06.2025 | 42,00 | 42,20 | 41,34 | 41,73 | -3,91% | 216,00 |
| 30.05.2025 | 43,77 | 43,77 | 43,43 | 43,43 | -6,82% | 39,00 |
| 29.05.2025 | 45,91 | 47,33 | 45,74 | 46,61 | 4,81% | 396,00 |
| 28.05.2025 | 43,45 | 45,16 | 43,45 | 44,47 | -21,68% | 119,00 |
| 27.05.2025 | 54,94 | 56,78 | 54,92 | 56,78 | 4,11% | 285,00 |
| 26.05.2025 | 55,26 | 55,26 | 54,54 | 54,54 | 2,48% | 87,00 |
| 22.05.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,49% | 78,00 |
| 21.05.2025 | 53,40 | 53,48 | 53,40 | 53,48 | -0,67% | 230,00 |
| 20.05.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,26% | - |
| 19.05.2025 | 54,70 | 54,70 | 53,70 | 53,70 | -3,63% | 21,00 |
| 16.05.2025 | 57,64 | 57,64 | 55,72 | 55,72 | -3,50% | 122,00 |
| 15.05.2025 | 57,90 | 57,90 | 57,74 | 57,74 | -0,59% | 1,00 |
| 14.05.2025 | 57,94 | 58,08 | 57,94 | 58,08 | 3,53% | 2,00 |
| 13.05.2025 | 57,92 | 58,10 | 56,10 | 56,10 | 2,19% | 405,00 |
| 12.05.2025 | 55,22 | 56,34 | 54,90 | 54,90 | 3,55% | 96,00 |
| 09.05.2025 | 53,02 | 53,02 | 53,02 | 53,02 | 3,64% | - |
| 07.05.2025 | 51,08 | 51,16 | 50,98 | 51,16 | 0,55% | 229,00 |
| 06.05.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,39% | - |
| 05.05.2025 | 51,78 | 51,78 | 51,08 | 51,08 | -2,18% | 7,00 |
| 02.05.2025 | 52,22 | 52,22 | 52,22 | 52,22 | 4,27% | - |