24,600€
-3,26%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,68 | 25,68 | 25,43 | 25,43 | -3,56% | 968,00 |
| 12.12.2025 | 25,90 | 26,37 | 25,90 | 26,37 | 1,38% | 804,00 |
| 11.12.2025 | 25,61 | 26,10 | 25,61 | 26,01 | 1,56% | 4.344,00 |
| 10.12.2025 | 26,15 | 26,15 | 25,61 | 25,61 | -2,21% | 223,00 |
| 09.12.2025 | 25,94 | 26,19 | 25,94 | 26,19 | 0,31% | 10,00 |
| 08.12.2025 | 26,63 | 26,68 | 26,11 | 26,11 | -3,87% | 651,00 |
| 05.12.2025 | 26,18 | 27,47 | 26,18 | 27,16 | 3,43% | 87,00 |
| 04.12.2025 | 26,51 | 26,80 | 26,26 | 26,26 | 2,86% | 1.711,00 |
| 03.12.2025 | 26,27 | 26,27 | 25,53 | 25,53 | -0,23% | 1.469,00 |
| 02.12.2025 | 25,66 | 25,66 | 25,59 | 25,59 | -2,55% | 1.242,00 |
| 01.12.2025 | 26,16 | 26,51 | 26,16 | 26,26 | -2,34% | 1.887,00 |
| 28.11.2025 | 27,82 | 27,82 | 26,89 | 26,89 | -2,40% | 1.444,00 |
| 27.11.2025 | 26,90 | 27,59 | 26,90 | 27,55 | 6,70% | 212,00 |
| 26.11.2025 | 24,98 | 25,88 | 24,64 | 25,82 | 6,69% | 2.133,00 |
| 25.11.2025 | 23,96 | 24,20 | 23,58 | 24,20 | 1,68% | 1.469,00 |
| 24.11.2025 | 23,57 | 23,91 | 23,18 | 23,80 | 3,88% | 1.882,00 |
| 21.11.2025 | 22,85 | 23,51 | 22,74 | 22,91 | -7,21% | 3.209,00 |
| 20.11.2025 | 32,50 | 32,50 | 23,97 | 24,69 | -28,87% | 24.393,00 |
| 19.11.2025 | 34,19 | 34,76 | 34,19 | 34,71 | 0,78% | 159,00 |
| 18.11.2025 | 35,76 | 35,76 | 34,30 | 34,44 | -7,32% | 920,00 |
| 17.11.2025 | 38,03 | 38,57 | 36,99 | 37,16 | -1,14% | 235,00 |
| 14.11.2025 | 36,64 | 37,66 | 36,64 | 37,59 | -1,13% | 11,00 |
| 13.11.2025 | 40,11 | 40,73 | 38,02 | 38,02 | -2,94% | 152,00 |
| 12.11.2025 | 36,46 | 39,17 | 36,44 | 39,17 | 6,01% | 826,00 |
| 11.11.2025 | 37,25 | 37,67 | 36,75 | 36,95 | -0,62% | 447,00 |
| 10.11.2025 | 37,84 | 37,93 | 37,03 | 37,18 | 0,35% | 220,00 |
| 07.11.2025 | 37,35 | 37,35 | 37,05 | 37,05 | -1,23% | 140,00 |
| 06.11.2025 | 39,67 | 39,67 | 37,51 | 37,51 | -3,89% | 349,00 |
| 05.11.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 1,04% | 4,00 |
| 04.11.2025 | 39,62 | 39,62 | 38,63 | 38,63 | -3,67% | 173,00 |
| 03.11.2025 | 40,34 | 41,07 | 40,10 | 40,10 | -2,36% | 99,00 |
| 31.10.2025 | 41,34 | 41,60 | 41,07 | 41,07 | -1,49% | 90,00 |
| 30.10.2025 | 41,67 | 42,10 | 41,67 | 41,69 | 0,70% | 64,00 |
| 29.10.2025 | 39,30 | 41,49 | 39,30 | 41,40 | 0,53% | 466,00 |
| 28.10.2025 | 41,77 | 42,90 | 41,12 | 41,18 | -4,12% | 498,00 |
| 27.10.2025 | 43,33 | 43,33 | 42,30 | 42,95 | -1,20% | 930,00 |
| 24.10.2025 | 43,99 | 43,99 | 43,22 | 43,47 | 1,23% | 185,00 |
| 23.10.2025 | 41,73 | 42,94 | 41,67 | 42,94 | 4,27% | 930,00 |
| 22.10.2025 | 41,37 | 41,46 | 41,18 | 41,18 | 1,08% | 79,00 |
| 21.10.2025 | 39,21 | 40,74 | 39,21 | 40,74 | 4,46% | 801,00 |
| 20.10.2025 | 38,36 | 39,00 | 38,27 | 39,00 | 2,71% | 781,00 |
| 17.10.2025 | 37,97 | 37,97 | 37,97 | 37,97 | -2,47% | - |
| 16.10.2025 | 39,34 | 39,34 | 38,93 | 38,93 | -1,09% | 262,00 |
| 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 |