83,850€
0,24%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2024 | 76,40 | 76,40 | 75,60 | 75,60 | -2,64% | 123,00 |
| 29.11.2024 | 79,70 | 79,70 | 77,50 | 77,65 | 15,04% | 15,00 |
| 21.11.2024 | 75,00 | 75,00 | 67,50 | 67,50 | 6,05% | 70,00 |
| 20.11.2024 | 64,25 | 64,25 | 63,65 | 63,65 | -8,75% | 138,00 |
| 14.11.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 0,29% | - |
| 12.11.2024 | 69,55 | 69,55 | 69,55 | 69,55 | -0,86% | 30,00 |
| 11.11.2024 | 70,15 | 70,15 | 70,15 | 70,15 | 1,30% | - |
| 08.11.2024 | 69,25 | 69,25 | 69,25 | 69,25 | -1,98% | - |
| 07.11.2024 | 70,65 | 70,65 | 70,65 | 70,65 | 2,24% | - |
| 06.11.2024 | 69,35 | 69,35 | 69,10 | 69,10 | -1,43% | 110,00 |
| 05.11.2024 | 70,30 | 70,30 | 70,10 | 70,10 | -0,07% | 8,00 |
| 04.11.2024 | 72,00 | 72,00 | 70,15 | 70,15 | -5,52% | 15,00 |
| 30.10.2024 | 74,25 | 74,25 | 74,25 | 74,25 | -3,57% | 120,00 |
| 29.10.2024 | 76,20 | 77,00 | 76,15 | 77,00 | 0,00% | 240,00 |
| 28.10.2024 | 77,70 | 77,70 | 77,00 | 77,00 | -0,90% | 2,00 |
| 25.10.2024 | 77,80 | 77,80 | 77,70 | 77,70 | -0,96% | 900,00 |
| 24.10.2024 | 78,45 | 78,45 | 78,45 | 78,45 | 1,29% | 112,00 |
| 23.10.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -2,15% | - |
| 22.10.2024 | 79,15 | 79,15 | 79,15 | 79,15 | 0,51% | - |
| 21.10.2024 | 82,20 | 82,20 | 78,75 | 78,75 | 2,67% | 120,00 |
| 17.10.2024 | 77,95 | 77,95 | 76,70 | 76,70 | 1,72% | 20,00 |
| 16.10.2024 | 75,40 | 76,90 | 75,25 | 75,40 | -10,24% | 429,00 |
| 14.10.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,59% | - |
| 10.10.2024 | 83,20 | 84,50 | 82,05 | 84,50 | 0,06% | 132,00 |
| 09.10.2024 | 84,45 | 84,45 | 84,45 | 84,45 | -5,06% | 20,00 |
| 07.10.2024 | 88,95 | 88,95 | 88,95 | 88,95 | 2,95% | 30,00 |
| 03.10.2024 | 86,40 | 86,40 | 86,40 | 86,40 | -1,65% | 10,00 |
| 01.10.2024 | 87,85 | 87,85 | 87,85 | 87,85 | -9,80% | - |
| 27.09.2024 | 96,75 | 97,45 | 96,75 | 97,40 | 6,80% | 10,00 |
| 25.09.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 1,50% | - |
| 24.09.2024 | 89,85 | 89,85 | 89,85 | 89,85 | -1,21% | - |
| 23.09.2024 | 90,35 | 90,95 | 90,35 | 90,95 | -3,45% | 151,00 |
| 18.09.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -11,30% | - |
| 09.09.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 1,82% | - |
| 05.09.2024 | 103,90 | 104,30 | 103,90 | 104,30 | -2,61% | 200,00 |
| 26.08.2024 | 106,50 | 107,10 | 106,50 | 107,10 | 0,09% | 12,00 |
| 23.08.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 4,19% | - |
| 20.08.2024 | 102,70 | 102,70 | 102,70 | 102,70 | -0,68% | - |
| 16.08.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -2,36% | - |
| 12.08.2024 | 105,90 | 105,90 | 105,90 | 105,90 | 0,67% | - |
| 09.08.2024 | 105,20 | 105,20 | 105,20 | 105,20 | -2,50% | - |
| 08.08.2024 | 107,40 | 107,90 | 107,40 | 107,90 | -4,17% | 1,00 |
| 07.08.2024 | 110,80 | 112,60 | 110,80 | 112,60 | 4,07% | 79,00 |
| 06.08.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -3,05% | - |
| 05.08.2024 | 107,60 | 111,60 | 107,60 | 111,60 | -3,63% | 145,00 |
| 30.07.2024 | 116,70 | 116,70 | 115,80 | 115,80 | -0,09% | 4,00 |
| 29.07.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -1,53% | - |
| 26.07.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 2,35% | - |
| 25.07.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -1,88% | - |
| 24.07.2024 | 118,30 | 120,30 | 117,20 | 117,20 | 0,00% | 97,00 |
| 18.07.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 1,47% | - |
| 12.07.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 2,39% | 78,00 |
| 09.07.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 2,73% | - |
| 08.07.2024 | 109,70 | 109,80 | 109,70 | 109,80 | 5,17% | 155,00 |
| 02.07.2024 | 104,40 | 104,40 | 104,40 | 104,40 | -1,32% | - |
| 01.07.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 2,52% | 90,00 |
| 28.06.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,10% | 100,00 |
| 27.06.2024 | 104,40 | 104,40 | 103,30 | 103,30 | -3,46% | 96,00 |
| 26.06.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 3,88% | - |
| 21.06.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -2,92% | - |
| 20.06.2024 | 106,10 | 106,10 | 106,10 | 106,10 | -0,47% | - |
| 19.06.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -3,09% | - |
| 18.06.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 1,38% | - |
| 17.06.2024 | 108,50 | 108,50 | 108,50 | 108,50 | -1,54% | - |
| 14.06.2024 | 111,30 | 111,30 | 110,20 | 110,20 | -4,59% | 23,00 |
| 13.06.2024 | 115,80 | 116,10 | 115,50 | 115,50 | 2,03% | 359,00 |
| 11.06.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 1,34% | - |
| 10.06.2024 | 110,90 | 111,70 | 110,90 | 111,70 | -0,09% | 2,00 |
| 06.06.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,80% | - |
| 05.06.2024 | 112,70 | 112,70 | 112,70 | 112,70 | 3,30% | - |
| 04.06.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -1,71% | - |
| 31.05.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,18% | - |
| 30.05.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 1,74% | - |
| 29.05.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -3,29% | - |
| 28.05.2024 | 113,00 | 113,80 | 112,60 | 112,60 | -0,27% | 89,00 |
| 27.05.2024 | 112,90 | 112,90 | 112,90 | 112,90 | 1,26% | 40,00 |
| 24.05.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 1,18% | 10,00 |
| 23.05.2024 | 110,20 | 110,20 | 110,20 | 110,20 | -0,45% | 83,00 |
| 21.05.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -0,90% | - |
| 20.05.2024 | 111,70 | 111,70 | 111,70 | 111,70 | 0,72% | - |
| 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 |