22,000€
0,92%
Echtzeit-Aktienkurs Soitec S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Soitec S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 24,50 | 24,50 | 22,80 | 23,10 | -6,85% | - |
| 12.06.2025 | 24,60 | 25,00 | 24,30 | 24,80 | 0,00% | - |
| 11.06.2025 | 20,60 | 25,20 | 20,60 | 24,80 | 4,20% | - |
| 10.06.2025 | 24,00 | 24,10 | 23,30 | 23,80 | -0,42% | - |
| 09.06.2025 | 23,50 | 24,00 | 23,20 | 23,90 | 1,27% | - |
| 06.06.2025 | 24,70 | 24,70 | 23,60 | 23,60 | -4,45% | - |
| 05.06.2025 | 23,00 | 24,70 | 23,00 | 24,70 | 8,33% | - |
| 04.06.2025 | 22,05 | 22,90 | 21,80 | 22,80 | 3,64% | - |
| 03.06.2025 | 21,30 | 22,00 | 20,65 | 22,00 | 3,04% | - |
| 02.06.2025 | 22,10 | 22,10 | 20,55 | 21,35 | -4,26% | - |
| 30.05.2025 | 23,50 | 23,70 | 22,00 | 22,30 | -5,11% | - |
| 29.05.2025 | 23,10 | 23,80 | 22,60 | 23,50 | 2,62% | - |
| 28.05.2025 | 24,85 | 25,00 | 21,40 | 22,90 | -18,79% | - |
| 27.05.2025 | 23,60 | 28,50 | 23,60 | 28,20 | 3,30% | - |
| 26.05.2025 | 27,00 | 27,80 | 27,00 | 27,30 | 2,25% | - |
| 23.05.2025 | 26,90 | 27,30 | 25,80 | 26,70 | -1,11% | - |
| 22.05.2025 | 27,30 | 27,50 | 26,30 | 27,00 | -1,46% | - |
| 21.05.2025 | 26,90 | 27,50 | 26,50 | 27,40 | 1,11% | - |
| 20.05.2025 | 27,30 | 27,30 | 26,60 | 27,10 | -1,45% | - |
| 19.05.2025 | 27,90 | 27,90 | 26,70 | 27,50 | -2,14% | - |
| 16.05.2025 | 29,10 | 29,20 | 28,10 | 28,10 | -3,77% | - |
| 15.05.2025 | 29,30 | 29,40 | 28,40 | 29,20 | -1,02% | - |
| 14.05.2025 | 28,70 | 29,50 | 28,70 | 29,50 | 2,79% | - |
| 13.05.2025 | 25,00 | 28,80 | 25,00 | 28,70 | 1,41% | - |
| 12.05.2025 | 27,20 | 28,40 | 26,80 | 28,30 | 5,20% | - |
| 09.05.2025 | 26,50 | 27,00 | 26,30 | 26,90 | 1,51% | - |
| 08.05.2025 | 25,30 | 26,60 | 25,30 | 26,50 | 5,16% | - |
| 07.05.2025 | 24,90 | 25,70 | 24,90 | 25,20 | 1,20% | - |
| 06.05.2025 | 25,50 | 25,70 | 24,90 | 24,90 | -2,35% | - |
| 05.05.2025 | 26,00 | 26,10 | 25,50 | 25,50 | -2,30% | - |
| 02.05.2025 | 25,30 | 26,20 | 25,30 | 26,10 | 6,97% | - |
| 30.04.2025 | 25,10 | 25,20 | 24,30 | 24,40 | -1,61% | - |
| 29.04.2025 | 24,90 | 25,10 | 24,50 | 24,80 | -0,40% | - |
| 28.04.2025 | 24,40 | 25,30 | 24,30 | 24,90 | 1,63% | - |
| 25.04.2025 | 24,60 | 25,10 | 24,40 | 24,50 | 0,41% | - |
| 24.04.2025 | 24,20 | 24,80 | 23,70 | 24,40 | 0,41% | - |
| 23.04.2025 | 23,05 | 24,80 | 23,05 | 24,30 | 6,81% | - |
| 22.04.2025 | 22,70 | 23,20 | 22,40 | 22,75 | 0,89% | - |
| 17.04.2025 | 22,70 | 23,10 | 22,55 | 22,55 | 0,89% | - |
| 16.04.2025 | 22,55 | 23,00 | 22,20 | 22,35 | -2,61% | - |
| 15.04.2025 | 22,90 | 23,40 | 22,80 | 22,95 | 0,66% | - |
| 14.04.2025 | 21,75 | 23,40 | 21,70 | 22,80 | 4,83% | - |
| 11.04.2025 | 22,05 | 22,10 | 21,40 | 21,75 | -1,14% | - |
| 10.04.2025 | 21,10 | 24,60 | 21,00 | 22,00 | 3,29% | - |
| 09.04.2025 | 22,55 | 22,70 | 20,20 | 21,30 | -6,58% | - |
| 08.04.2025 | 23,00 | 23,10 | 22,00 | 22,80 | 0,00% | - |
| 07.04.2025 | 22,20 | 23,30 | 20,65 | 22,80 | -0,44% | - |
| 04.04.2025 | 23,90 | 24,00 | 22,20 | 22,90 | -4,58% | - |
| 03.04.2025 | 24,40 | 25,30 | 23,80 | 24,00 | -5,14% | - |
| 02.04.2025 | 24,90 | 25,50 | 24,30 | 25,30 | 1,61% | - |
| 01.04.2025 | 25,00 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 31.03.2025 | 26,50 | 26,50 | 24,70 | 25,10 | -48,14% | - |
| 28.03.2025 | 27,70 | 52,05 | 25,00 | 48,40 | 72,86% | - |
| 27.03.2025 | 27,80 | 28,00 | 26,50 | 28,00 | -0,36% | - |
| 26.03.2025 | 28,30 | 28,30 | 27,50 | 28,10 | -1,06% | - |
| 25.03.2025 | 28,60 | 28,60 | 27,60 | 28,40 | -42,74% | - |
| 24.03.2025 | 24,80 | 52,90 | 24,80 | 49,60 | 74,65% | - |
| 21.03.2025 | 28,10 | 28,80 | 27,80 | 28,40 | 1,79% | - |
| 20.03.2025 | 29,60 | 29,70 | 27,90 | 27,90 | -6,06% | - |
| 19.03.2025 | 29,50 | 29,70 | 28,60 | 29,70 | 1,71% | - |
| 18.03.2025 | 29,00 | 29,60 | 28,60 | 29,20 | 1,04% | - |
| 17.03.2025 | 28,90 | 29,30 | 28,00 | 28,90 | -0,34% | - |
| 14.03.2025 | 28,30 | 29,00 | 27,70 | 29,00 | -41,18% | - |
| 13.03.2025 | 29,10 | 53,05 | 27,50 | 49,30 | 69,42% | - |
| 12.03.2025 | 29,90 | 29,90 | 28,20 | 29,10 | -3,64% | - |
| 11.03.2025 | 28,80 | 30,20 | 28,60 | 30,20 | 4,14% | - |
| 10.03.2025 | 29,70 | 30,10 | 28,60 | 29,00 | -2,36% | - |
| 07.03.2025 | 29,80 | 30,10 | 29,00 | 29,70 | -0,67% | - |
| 06.03.2025 | 28,40 | 30,00 | 28,30 | 29,90 | 5,28% | - |
| 05.03.2025 | 27,40 | 28,70 | 27,30 | 28,40 | 3,27% | - |
| 04.03.2025 | 28,90 | 28,90 | 27,20 | 27,50 | -5,17% | - |
| 03.03.2025 | 26,60 | 29,30 | 26,60 | 29,00 | -1,36% | - |
| 28.02.2025 | 30,40 | 30,50 | 28,00 | 29,40 | -2,97% | - |
| 27.02.2025 | 29,60 | 30,30 | 29,00 | 30,30 | 2,36% | - |
| 26.02.2025 | 29,70 | 29,80 | 29,20 | 29,60 | -0,34% | - |
| 25.02.2025 | 31,10 | 31,10 | 29,70 | 29,70 | -4,50% | - |
| 24.02.2025 | 31,30 | 32,20 | 30,90 | 31,10 | -1,27% | - |
| 21.02.2025 | 31,40 | 32,20 | 31,20 | 31,50 | 0,32% | - |
| 20.02.2025 | 29,00 | 31,90 | 29,00 | 31,40 | -1,26% | - |
| 19.02.2025 | 32,60 | 32,70 | 30,70 | 31,80 | -2,75% | - |
| 18.02.2025 | 30,80 | 32,80 | 30,80 | 32,70 | 2,51% | - |
| 17.02.2025 | 32,60 | 32,70 | 31,60 | 31,90 | -2,15% | - |
| 14.02.2025 | 29,60 | 33,10 | 29,60 | 32,60 | 10,14% | - |
| 13.02.2025 | 29,60 | 31,00 | 29,60 | 29,60 | -0,67% | - |
| 12.02.2025 | 29,90 | 30,40 | 29,60 | 29,80 | -0,33% | - |
| 11.02.2025 | 28,80 | 30,30 | 28,00 | 29,90 | 3,82% | - |
| 10.02.2025 | 28,50 | 29,20 | 28,40 | 28,80 | 1,05% | - |
| 07.02.2025 | 27,80 | 29,90 | 26,90 | 28,50 | -4,36% | - |
| 06.02.2025 | 34,70 | 34,70 | 27,80 | 29,80 | -20,11% | - |
| 05.02.2025 | 40,70 | 42,20 | 36,80 | 37,30 | -8,58% | - |
| 04.02.2025 | 39,50 | 42,70 | 39,40 | 40,80 | 3,03% | - |
| 03.02.2025 | 41,40 | 41,60 | 39,40 | 39,60 | -3,18% | - |
| 31.01.2025 | 40,60 | 43,20 | 40,40 | 40,90 | 1,24% | - |
| 30.01.2025 | 35,80 | 42,20 | 35,80 | 40,40 | -1,22% | - |
| 29.01.2025 | 40,90 | 44,00 | 40,80 | 40,90 | 0,99% | - |
| 28.01.2025 | 40,60 | 42,10 | 39,60 | 40,50 | -0,25% | - |
| 27.01.2025 | 42,50 | 42,50 | 39,00 | 40,60 | -5,14% | - |
| 24.01.2025 | 42,70 | 44,30 | 42,50 | 42,80 | 0,00% | - |
| 23.01.2025 | 43,60 | 43,70 | 41,50 | 42,80 | -1,61% | - |
| 22.01.2025 | 41,20 | 43,60 | 41,00 | 43,50 | 6,10% | - |