46,595€
-4,73%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2025 | 50,34 | 50,34 | 50,08 | 50,08 | 0,74% | 35,00 |
| 25.04.2025 | 49,27 | 49,71 | 49,27 | 49,71 | 0,83% | 43,00 |
| 24.04.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 3,22% | - |
| 23.04.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 3,71% | - |
| 22.04.2025 | 46,00 | 46,05 | 46,00 | 46,05 | 0,81% | 10,00 |
| 17.04.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -0,74% | 66,00 |
| 15.04.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 5,45% | 54,00 |
| 11.04.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -0,05% | - |
| 10.04.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 6,46% | 93,00 |
| 09.04.2025 | 43,15 | 43,18 | 41,01 | 41,01 | -8,46% | 224,00 |
| 08.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,42% | - |
| 07.04.2025 | 42,62 | 44,02 | 42,62 | 43,74 | -1,84% | 378,00 |
| 04.04.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -8,54% | 1,00 |
| 03.04.2025 | 50,50 | 50,50 | 48,72 | 48,72 | -4,38% | 308,00 |
| 02.04.2025 | 49,26 | 50,95 | 49,26 | 50,95 | 1,98% | 73,00 |
| 31.03.2025 | 50,15 | 50,15 | 49,96 | 49,96 | -12,89% | 63,00 |
| 26.03.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 2,69% | - |
| 25.03.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -0,80% | 13,00 |
| 24.03.2025 | 56,55 | 56,60 | 56,30 | 56,30 | -0,44% | 63,00 |
| 21.03.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -0,96% | - |
| 20.03.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -2,06% | - |
| 19.03.2025 | 57,65 | 58,30 | 57,65 | 58,30 | 0,52% | 336,00 |
| 18.03.2025 | 57,65 | 58,00 | 57,65 | 58,00 | 0,87% | 50,00 |
| 17.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,50% | 20,00 |
| 14.03.2025 | 56,00 | 56,65 | 56,00 | 56,65 | 1,07% | 14,00 |
| 13.03.2025 | 55,20 | 56,40 | 55,20 | 56,05 | -1,75% | 221,00 |
| 12.03.2025 | 57,05 | 57,05 | 57,05 | 57,05 | 0,35% | - |
| 11.03.2025 | 59,00 | 59,00 | 56,40 | 56,85 | -2,07% | 34,00 |
| 10.03.2025 | 58,25 | 58,30 | 58,05 | 58,05 | -1,02% | 64,00 |
| 07.03.2025 | 58,35 | 58,65 | 58,35 | 58,65 | -2,49% | 5,00 |
| 06.03.2025 | 57,65 | 60,15 | 57,65 | 60,15 | 7,03% | 345,00 |
| 05.03.2025 | 56,35 | 56,35 | 56,15 | 56,20 | 0,72% | 82,00 |
| 04.03.2025 | 56,10 | 56,10 | 55,60 | 55,80 | -3,13% | 253,00 |
| 03.03.2025 | 57,85 | 57,85 | 57,60 | 57,60 | -1,87% | 15,00 |
| 27.02.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -5,70% | 271,00 |
| 24.02.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,08% | 5,00 |
| 21.02.2025 | 62,85 | 62,85 | 62,30 | 62,30 | 0,32% | 20,00 |
| 19.02.2025 | 62,45 | 62,45 | 62,10 | 62,10 | -1,43% | 3,00 |
| 18.02.2025 | 62,55 | 63,00 | 62,50 | 63,00 | -0,24% | 111,00 |
| 17.02.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -0,32% | - |
| 14.02.2025 | 60,80 | 64,50 | 60,80 | 63,35 | 5,58% | 349,00 |
| 13.02.2025 | 60,75 | 60,75 | 60,00 | 60,00 | 7,62% | 225,00 |
| 11.02.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 2,76% | - |
| 10.02.2025 | 57,45 | 57,80 | 54,25 | 54,25 | -10,70% | 206,00 |
| 06.02.2025 | 60,50 | 61,90 | 57,55 | 60,75 | -26,14% | 453,00 |
| 05.02.2025 | 83,25 | 83,25 | 81,10 | 82,25 | -2,61% | 356,00 |
| 04.02.2025 | 81,00 | 84,45 | 81,00 | 84,45 | 0,42% | 50,00 |
| 30.01.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 2,87% | - |
| 28.01.2025 | 79,50 | 81,75 | 79,50 | 81,75 | 0,55% | 111,00 |
| 27.01.2025 | 81,05 | 81,30 | 78,70 | 81,30 | -5,47% | 226,00 |
| 24.01.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 1,78% | 16,00 |
| 22.01.2025 | 84,55 | 84,55 | 84,50 | 84,50 | -0,82% | 149,00 |
| 21.01.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -0,12% | 6,00 |
| 17.01.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 1,61% | - |
| 15.01.2025 | 85,30 | 85,30 | 83,95 | 83,95 | -1,35% | 85,00 |
| 14.01.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -2,41% | 40,00 |
| 13.01.2025 | 88,50 | 88,50 | 87,20 | 87,20 | -4,80% | 60,00 |
| 10.01.2025 | 90,70 | 92,00 | 90,40 | 91,60 | 2,40% | 2.837,00 |
| 09.01.2025 | 89,45 | 89,45 | 89,45 | 89,45 | 2,29% | - |
| 08.01.2025 | 90,10 | 90,10 | 87,45 | 87,45 | -3,90% | 17,00 |
| 07.01.2025 | 90,40 | 91,25 | 90,40 | 91,00 | 9,44% | 174,00 |
| 03.01.2025 | 83,40 | 83,40 | 83,15 | 83,15 | -2,29% | 37,00 |
| 02.01.2025 | 86,35 | 86,35 | 85,10 | 85,10 | -0,99% | 183,00 |
| 30.12.2024 | 85,95 | 85,95 | 85,95 | 85,95 | 0,76% | - |
| 27.12.2024 | 85,30 | 85,30 | 85,30 | 85,30 | 1,55% | - |
| 23.12.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,18% | - |
| 20.12.2024 | 80,05 | 83,85 | 80,05 | 83,85 | 0,24% | 17,00 |
| 19.12.2024 | 81,75 | 83,65 | 81,75 | 83,65 | -3,63% | 20,00 |
| 18.12.2024 | 85,75 | 86,80 | 85,75 | 86,80 | 0,00% | 126,00 |
| 17.12.2024 | 86,80 | 86,80 | 86,80 | 86,80 | -0,06% | 14,00 |
| 16.12.2024 | 88,25 | 88,25 | 86,45 | 86,85 | 7,16% | 202,00 |
| 12.12.2024 | 80,45 | 81,05 | 80,45 | 81,05 | -4,70% | 1,00 |
| 11.12.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -1,10% | 80,00 |
| 10.12.2024 | 85,10 | 86,00 | 85,05 | 86,00 | 1,53% | 712,00 |
| 09.12.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -1,91% | - |
| 06.12.2024 | 86,35 | 86,35 | 86,35 | 86,35 | 15,36% | - |
| 03.12.2024 | 73,00 | 74,85 | 73,00 | 74,85 | -0,99% | 2,00 |