36,950€
0,68%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,83 | 36,95 | 36,32 | 36,95 | 0,68% | 604,00 |
| 19.02.2026 | 36,97 | 37,03 | 36,39 | 36,70 | -1,50% | 1.775,00 |
| 18.02.2026 | 37,43 | 37,67 | 37,04 | 37,26 | -0,08% | 3.034,00 |
| 17.02.2026 | 36,49 | 37,29 | 36,49 | 37,29 | 0,97% | 702,00 |
| 16.02.2026 | 37,05 | 37,27 | 36,39 | 36,93 | -1,12% | 2.794,00 |
| 13.02.2026 | 36,65 | 37,35 | 35,45 | 37,35 | -1,71% | 4.091,00 |
| 12.02.2026 | 38,61 | 39,18 | 37,30 | 38,00 | -2,56% | 4.179,00 |
| 11.02.2026 | 34,65 | 39,00 | 34,58 | 39,00 | 12,23% | 2.652,00 |
| 10.02.2026 | 32,86 | 34,75 | 32,44 | 34,75 | 6,76% | 1.821,00 |
| 09.02.2026 | 32,28 | 32,60 | 32,02 | 32,55 | 2,62% | 1.369,00 |
| 06.02.2026 | 30,02 | 31,72 | 30,02 | 31,72 | 4,41% | 3.692,00 |
| 05.02.2026 | 30,30 | 31,08 | 29,59 | 30,38 | -0,33% | 4.690,00 |
| 04.02.2026 | 27,24 | 30,71 | 26,24 | 30,48 | 23,80% | 20.891,00 |
| 03.02.2026 | 24,98 | 24,98 | 23,63 | 24,62 | -0,93% | 7.425,00 |
| 02.02.2026 | 25,58 | 26,15 | 24,85 | 24,85 | -4,83% | 3.424,00 |
| 30.01.2026 | 26,41 | 26,67 | 26,11 | 26,11 | -1,25% | 3.289,00 |
| 29.01.2026 | 27,45 | 27,45 | 26,44 | 26,44 | -3,40% | 651,00 |
| 28.01.2026 | 27,77 | 27,98 | 27,37 | 27,37 | 1,18% | 609,00 |
| 27.01.2026 | 27,57 | 27,70 | 27,05 | 27,05 | 0,37% | 287,00 |
| 26.01.2026 | 27,50 | 27,67 | 26,95 | 26,95 | -1,89% | 1.073,00 |
| 23.01.2026 | 28,43 | 28,43 | 27,29 | 27,47 | -4,75% | 5.786,00 |
| 22.01.2026 | 28,60 | 28,84 | 28,39 | 28,84 | 2,20% | 956,00 |
| 21.01.2026 | 27,50 | 28,28 | 27,42 | 28,22 | 0,79% | 2.005,00 |
| 20.01.2026 | 27,38 | 28,00 | 27,30 | 28,00 | 0,00% | 628,00 |
| 19.01.2026 | 27,45 | 28,00 | 27,26 | 28,00 | -0,85% | 2.566,00 |
| 16.01.2026 | 28,68 | 28,68 | 28,24 | 28,24 | -8,34% | 3.127,00 |
| 15.01.2026 | 30,25 | 30,81 | 29,84 | 30,81 | 8,95% | 2.719,00 |
| 14.01.2026 | 28,14 | 28,28 | 27,45 | 28,28 | 4,01% | 2.514,00 |
| 13.01.2026 | 26,68 | 27,19 | 26,68 | 27,19 | 0,97% | 1.551,00 |
| 12.01.2026 | 27,04 | 27,04 | 26,76 | 26,93 | -0,26% | 1.351,00 |
| 09.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,61% | 984,00 |
| 08.01.2026 | 26,89 | 27,73 | 26,06 | 26,06 | -0,95% | 2.695,00 |
| 07.01.2026 | 26,31 | 26,31 | 26,31 | 26,31 | 2,29% | 12,00 |
| 06.01.2026 | 25,97 | 25,97 | 25,38 | 25,72 | -1,57% | 1.268,00 |
| 05.01.2026 | 26,22 | 26,59 | 25,50 | 26,13 | 13,56% | 567,00 |
| 30.12.2025 | 23,15 | 23,15 | 23,01 | 23,01 | 0,09% | 673,00 |
| 29.12.2025 | 22,99 | 23,00 | 22,99 | 22,99 | -0,43% | 818,00 |
| 23.12.2025 | 23,12 | 23,12 | 23,09 | 23,09 | 0,17% | 1.321,00 |
| 22.12.2025 | 23,35 | 23,40 | 23,00 | 23,05 | -0,95% | 7.555,00 |
| 19.12.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -2,14% | 1.821,00 |
| 18.12.2025 | 23,77 | 23,90 | 23,73 | 23,78 | -1,08% | 2.185,00 |
| 17.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -2,28% | 600,00 |
| 16.12.2025 | 25,53 | 25,53 | 24,60 | 24,60 | -3,26% | 2.050,00 |
| 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 |