110,900€
-0,18%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,90 | 110,90 | 110,90 | 110,90 | -0,18% | - |
| 16.05.2024 | 110,10 | 111,10 | 110,10 | 111,10 | 12,85% | 13,00 |
| 13.05.2024 | 99,35 | 99,35 | 98,45 | 98,45 | 0,87% | 15,00 |
| 09.05.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 1,14% | - |
| 07.05.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 0,94% | 101,00 |
| 06.05.2024 | 95,60 | 95,60 | 95,60 | 95,60 | 3,69% | - |
| 30.04.2024 | 92,20 | 92,20 | 92,20 | 92,20 | -0,16% | 75,00 |
| 26.04.2024 | 92,35 | 92,35 | 92,35 | 92,35 | -1,60% | - |
| 24.04.2024 | 93,85 | 93,85 | 93,85 | 93,85 | 7,63% | 125,00 |
| 22.04.2024 | 87,40 | 87,40 | 87,20 | 87,20 | 0,00% | 35,00 |
| 19.04.2024 | 88,30 | 88,30 | 87,20 | 87,20 | -5,32% | 55,00 |
| 18.04.2024 | 92,10 | 92,10 | 92,10 | 92,10 | 1,15% | 10,00 |
| 16.04.2024 | 89,85 | 91,05 | 89,85 | 91,05 | -5,06% | 128,00 |
| 12.04.2024 | 92,25 | 95,90 | 92,25 | 95,90 | 2,24% | 23,00 |
| 11.04.2024 | 93,20 | 93,90 | 93,20 | 93,80 | 2,18% | 196,00 |
| 09.04.2024 | 90,00 | 91,80 | 90,00 | 91,80 | 2,11% | 128,00 |
| 08.04.2024 | 89,25 | 89,90 | 89,25 | 89,90 | -2,81% | 82,00 |
| 05.04.2024 | 92,60 | 92,60 | 92,50 | 92,50 | -5,66% | 420,00 |
| 03.04.2024 | 98,95 | 99,20 | 98,05 | 98,05 | -3,87% | 104,00 |
| 02.04.2024 | 100,80 | 102,20 | 100,50 | 102,00 | 1,90% | 1.150,00 |
| 28.03.2024 | 109,45 | 109,45 | 100,10 | 100,10 | -17,17% | 162,00 |
| 27.03.2024 | 120,85 | 120,85 | 120,85 | 120,85 | -1,10% | - |
| 22.03.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -1,25% | - |
| 21.03.2024 | 123,75 | 123,75 | 123,75 | 123,75 | 2,91% | - |
| 20.03.2024 | 120,25 | 120,25 | 120,25 | 120,25 | -2,00% | - |
| 19.03.2024 | 122,70 | 122,70 | 122,70 | 122,70 | -7,26% | - |
| 13.03.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -1,16% | 17,00 |
| 08.03.2024 | 133,85 | 133,85 | 133,85 | 133,85 | -0,59% | 1,00 |
| 06.03.2024 | 134,65 | 134,65 | 134,65 | 134,65 | -0,77% | - |
| 04.03.2024 | 135,70 | 135,70 | 135,70 | 135,70 | -1,06% | - |
| 01.03.2024 | 137,15 | 137,15 | 137,15 | 137,15 | 1,48% | - |
| 29.02.2024 | 135,15 | 135,15 | 135,15 | 135,15 | -2,10% | - |
| 28.02.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -1,18% | 30,00 |
| 26.02.2024 | 140,05 | 140,05 | 139,70 | 139,70 | -0,89% | 178,00 |
| 23.02.2024 | 140,95 | 140,95 | 140,95 | 140,95 | -1,30% | 16,00 |
| 22.02.2024 | 147,45 | 147,45 | 142,80 | 142,80 | 2,37% | 55,00 |
| 21.02.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -4,32% | - |
| 16.02.2024 | 145,80 | 145,80 | 145,80 | 145,80 | 0,59% | - |
| 15.02.2024 | 146,95 | 146,95 | 144,95 | 144,95 | -0,72% | 46,00 |
| 14.02.2024 | 145,55 | 146,90 | 145,55 | 146,00 | 3,00% | 168,00 |
| 13.02.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -2,38% | - |
| 12.02.2024 | 145,20 | 145,20 | 145,20 | 145,20 | 5,68% | - |
| 08.02.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 5,65% | 86,00 |
| 07.02.2024 | 130,05 | 130,05 | 130,05 | 130,05 | -1,40% | - |
| 06.02.2024 | 131,55 | 131,90 | 131,15 | 131,90 | -0,60% | 83,00 |
| 05.02.2024 | 134,00 | 134,00 | 132,70 | 132,70 | -3,56% | 400,00 |
| 02.02.2024 | 138,35 | 138,35 | 137,60 | 137,60 | -0,11% | 10,00 |
| 01.02.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 0,88% | - |
| 30.01.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -3,12% | - |
| 23.01.2024 | 140,95 | 140,95 | 140,95 | 140,95 | -1,05% | 3,00 |
| 22.01.2024 | 142,45 | 142,45 | 142,45 | 142,45 | 7,02% | - |
| 17.01.2024 | 136,35 | 136,35 | 132,90 | 133,10 | -4,79% | 447,00 |
| 16.01.2024 | 139,75 | 139,80 | 139,75 | 139,80 | -0,07% | 144,00 |
| 15.01.2024 | 142,00 | 142,00 | 139,90 | 139,90 | -7,69% | 35,00 |
| 10.01.2024 | 151,55 | 151,55 | 151,55 | 151,55 | 0,40% | 6,00 |
| 09.01.2024 | 150,30 | 150,95 | 150,30 | 150,95 | 1,89% | 17,00 |
| 05.01.2024 | 144,60 | 148,15 | 144,60 | 148,15 | -9,11% | 103,00 |
| 29.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -0,18% | - |
| 22.12.2023 | 161,05 | 163,30 | 161,05 | 163,30 | 0,43% | 53,00 |
| 21.12.2023 | 162,60 | 162,60 | 162,60 | 162,60 | -0,25% | - |
| 20.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 0,34% | - |
| 18.12.2023 | 162,45 | 162,45 | 162,45 | 162,45 | -2,34% | - |
| 15.12.2023 | 166,35 | 166,35 | 166,35 | 166,35 | -0,48% | 16,00 |
| 14.12.2023 | 167,35 | 167,35 | 167,15 | 167,15 | 1,40% | 76,00 |
| 13.12.2023 | 164,85 | 164,85 | 164,85 | 164,85 | 2,01% | - |
| 08.12.2023 | 161,10 | 161,60 | 161,10 | 161,60 | 1,70% | 13,00 |
| 06.12.2023 | 157,55 | 158,90 | 157,55 | 158,90 | 4,03% | 30,00 |
| 04.12.2023 | 154,00 | 154,35 | 152,20 | 152,75 | -6,63% | 662,00 |
| 01.12.2023 | 163,60 | 163,60 | 163,60 | 163,60 | 1,30% | 3,00 |
| 27.11.2023 | 161,50 | 161,50 | 161,50 | 161,50 | -0,43% | - |
| 23.11.2023 | 162,20 | 162,20 | 162,20 | 162,20 | -0,55% | - |
| 21.11.2023 | 163,10 | 163,10 | 163,10 | 163,10 | -0,67% | - |
| 20.11.2023 | 169,15 | 169,15 | 164,20 | 164,20 | -3,18% | 113,00 |
| 17.11.2023 | 169,60 | 169,60 | 169,60 | 169,60 | 1,98% | - |
| 16.11.2023 | 161,10 | 168,50 | 161,10 | 166,30 | 1,53% | 388,00 |
| 15.11.2023 | 163,80 | 163,80 | 163,80 | 163,80 | -0,46% | - |
| 14.11.2023 | 160,75 | 164,55 | 160,75 | 164,55 | 2,17% | 673,00 |
| 13.11.2023 | 159,65 | 161,05 | 159,65 | 161,05 | 0,66% | 20,00 |
| 10.11.2023 | 160,00 | 160,00 | 160,00 | 160,00 | 13,92% | 600,00 |
| 31.10.2023 | 139,75 | 140,45 | 139,75 | 140,45 | 1,59% | 67,00 |
| 30.10.2023 | 138,25 | 138,25 | 138,25 | 138,25 | 2,41% | - |
| 26.10.2023 | 135,00 | 135,00 | 135,00 | 135,00 | -1,32% | 700,00 |
| 25.10.2023 | 136,80 | 136,80 | 136,80 | 136,80 | 0,44% | - |
| 20.10.2023 | 136,20 | 136,20 | 136,20 | 136,20 | -3,03% | - |
| 19.10.2023 | 140,45 | 140,45 | 140,45 | 140,45 | -7,78% | - |
| 16.10.2023 | 152,30 | 152,30 | 152,30 | 152,30 | -2,47% | - |
| 13.10.2023 | 156,15 | 156,15 | 156,15 | 156,15 | -1,64% | 9,00 |
| 11.10.2023 | 158,75 | 158,75 | 158,75 | 158,75 | 1,89% | - |
| 06.10.2023 | 155,80 | 155,80 | 155,80 | 155,80 | 1,30% | - |
| 05.10.2023 | 153,80 | 153,80 | 153,80 | 153,80 | -0,77% | - |
| 03.10.2023 | 155,00 | 155,00 | 155,00 | 155,00 | -1,65% | 500,00 |
| 02.10.2023 | 157,60 | 157,60 | 157,60 | 157,60 | 3,68% | - |
| 28.09.2023 | 152,00 | 152,00 | 152,00 | 152,00 | -0,72% | 20,00 |
| 27.09.2023 | 153,10 | 153,10 | 153,10 | 153,10 | -0,87% | - |
| 25.09.2023 | 154,45 | 154,45 | 154,45 | 154,45 | -0,80% | - |
| 22.09.2023 | 154,40 | 155,95 | 154,40 | 155,70 | 1,14% | 76,00 |
| 21.09.2023 | 153,95 | 153,95 | 153,95 | 153,95 | -0,48% | - |
| 19.09.2023 | 154,70 | 154,70 | 154,70 | 154,70 | -0,90% | - |
| 18.09.2023 | 156,15 | 156,15 | 156,10 | 156,10 | -2,16% | 30,00 |
| 15.09.2023 | 159,55 | 159,55 | 159,55 | 159,55 | -2,18% | 13,00 |