45,735€
7,76%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 45,00 | 46,18 | 43,77 | 45,71 | 4,16% | - |
| 07.04.2025 | 44,08 | 45,92 | 41,03 | 43,89 | -3,25% | - |
| 04.04.2025 | 46,11 | 47,04 | 44,13 | 45,36 | -1,75% | - |
| 03.04.2025 | 49,64 | 50,70 | 46,11 | 46,17 | -9,29% | - |
| 02.04.2025 | 49,26 | 51,15 | 48,64 | 50,90 | 3,14% | - |
| 01.04.2025 | 49,51 | 50,33 | 48,87 | 49,35 | -0,36% | - |
| 31.03.2025 | 50,63 | 51,05 | 49,00 | 49,53 | -2,98% | - |
| 28.03.2025 | 52,63 | 53,15 | 51,00 | 51,05 | -3,41% | - |
| 27.03.2025 | 54,33 | 54,65 | 52,75 | 52,85 | -3,03% | - |
| 26.03.2025 | 56,03 | 56,23 | 54,38 | 54,50 | -2,85% | - |
| 25.03.2025 | 56,38 | 56,80 | 55,28 | 56,10 | -0,62% | - |
| 24.03.2025 | 56,83 | 57,00 | 55,78 | 56,45 | 0,04% | - |
| 21.03.2025 | 57,10 | 57,20 | 55,55 | 56,43 | -1,44% | - |
| 20.03.2025 | 57,03 | 58,20 | 56,10 | 57,25 | 0,09% | - |
| 19.03.2025 | 57,90 | 58,98 | 57,03 | 57,20 | -1,17% | - |
| 18.03.2025 | 57,38 | 59,30 | 56,78 | 57,88 | 0,78% | - |
| 17.03.2025 | 56,23 | 58,38 | 56,10 | 57,43 | 1,59% | - |
| 14.03.2025 | 56,18 | 57,18 | 55,30 | 56,53 | 1,25% | - |
| 13.03.2025 | 56,88 | 57,03 | 54,90 | 55,83 | -2,10% | - |
| 12.03.2025 | 57,38 | 57,80 | 56,35 | 57,03 | -0,35% | - |
| 11.03.2025 | 58,33 | 59,58 | 56,20 | 57,23 | -1,38% | - |
| 10.03.2025 | 59,08 | 60,28 | 57,03 | 58,03 | -2,03% | - |
| 07.03.2025 | 58,33 | 60,15 | 58,05 | 59,23 | 1,41% | - |
| 06.03.2025 | 57,28 | 60,93 | 57,05 | 58,40 | 2,50% | 480,00 |
| 05.03.2025 | 57,50 | 57,65 | 55,75 | 56,98 | -0,18% | - |
| 04.03.2025 | 57,13 | 57,33 | 54,85 | 57,08 | 0,00% | - |
| 03.03.2025 | 57,98 | 58,45 | 55,85 | 57,08 | -0,95% | 320,00 |
| 28.02.2025 | 57,35 | 110,00 | 55,93 | 57,63 | -0,17% | - |
| 27.02.2025 | 58,90 | 59,53 | 57,68 | 57,73 | -1,62% | - |
| 26.02.2025 | 59,53 | 115,10 | 58,25 | 58,68 | -1,01% | 120,00 |
| 25.02.2025 | 62,03 | 62,08 | 58,88 | 59,28 | -4,36% | - |
| 24.02.2025 | 62,58 | 63,58 | 61,68 | 61,98 | 0,16% | - |
| 21.02.2025 | 62,80 | 64,23 | 61,73 | 61,88 | -1,28% | - |
| 20.02.2025 | 62,10 | 63,73 | 60,98 | 62,68 | 1,01% | - |
| 19.02.2025 | 63,08 | 63,45 | 61,20 | 62,05 | -1,31% | - |
| 18.02.2025 | 63,18 | 64,03 | 62,03 | 62,88 | -0,63% | - |
| 17.02.2025 | 63,35 | 64,40 | 63,13 | 63,28 | -0,08% | - |
| 14.02.2025 | 59,60 | 170,20 | 59,60 | 63,33 | 6,38% | - |
| 13.02.2025 | 60,40 | 62,05 | 59,33 | 59,53 | -1,41% | - |
| 12.02.2025 | 60,90 | 60,98 | 59,05 | 60,38 | -1,31% | - |
| 11.02.2025 | 58,15 | 61,23 | 56,45 | 61,18 | 5,61% | - |
| 10.02.2025 | 56,38 | 58,28 | 56,18 | 57,93 | 3,07% | - |
| 07.02.2025 | 59,23 | 59,58 | 53,63 | 56,20 | -4,91% | - |
| 06.02.2025 | 69,30 | 180,20 | 54,25 | 59,10 | -14,63% | - |
| 05.02.2025 | 84,23 | 84,35 | 69,00 | 69,23 | -18,10% | - |
| 04.02.2025 | 81,45 | 85,18 | 80,60 | 84,53 | 4,19% | - |
| 03.02.2025 | 82,40 | 82,93 | 80,68 | 81,13 | -3,85% | - |
| 31.01.2025 | 84,18 | 120,03 | 84,18 | 84,38 | 0,12% | - |
| 30.01.2025 | 84,08 | 84,60 | 81,40 | 84,28 | 0,60% | - |
| 29.01.2025 | 82,88 | 87,95 | 82,80 | 83,78 | 2,35% | 200,00 |
| 28.01.2025 | 84,05 | 84,45 | 78,93 | 81,85 | -2,88% | - |
| 27.01.2025 | 83,70 | 84,28 | 77,83 | 84,28 | -0,35% | - |
| 24.01.2025 | 85,35 | 88,73 | 84,53 | 84,58 | -0,88% | - |
| 23.01.2025 | 85,60 | 120,28 | 82,90 | 85,33 | -0,18% | - |
| 22.01.2025 | 84,55 | 86,93 | 83,78 | 85,48 | 1,06% | 44,00 |
| 21.01.2025 | 85,28 | 85,58 | 83,83 | 84,58 | -1,11% | - |
| 20.01.2025 | 85,45 | 86,68 | 82,75 | 85,53 | 0,12% | - |
| 17.01.2025 | 85,23 | 87,45 | 84,60 | 85,43 | 0,47% | - |
| 16.01.2025 | 84,33 | 86,48 | 81,58 | 85,03 | 1,31% | - |
| 15.01.2025 | 82,70 | 85,53 | 81,70 | 83,93 | 1,39% | - |
| 14.01.2025 | 87,60 | 87,90 | 82,23 | 82,78 | -5,37% | - |
| 13.01.2025 | 90,20 | 90,25 | 85,83 | 87,48 | -3,48% | - |
| 10.01.2025 | 89,13 | 92,95 | 89,00 | 90,63 | 1,48% | 4,00 |
| 09.01.2025 | 87,33 | 89,53 | 86,58 | 89,30 | 1,94% | - |
| 08.01.2025 | 91,05 | 180,20 | 87,15 | 87,60 | -3,60% | - |
| 07.01.2025 | 88,23 | 152,00 | 88,18 | 90,88 | 2,83% | - |
| 06.01.2025 | 83,53 | 151,40 | 83,53 | 88,38 | 6,12% | - |
| 03.01.2025 | 84,78 | 86,05 | 81,80 | 83,28 | -1,65% | - |
| 02.01.2025 | 87,28 | 87,85 | 84,38 | 84,68 | -1,51% | - |
| 30.12.2024 | 84,90 | 87,08 | 84,75 | 85,98 | 0,88% | - |
| 27.12.2024 | 85,13 | 86,90 | 84,35 | 85,23 | 0,83% | - |
| 23.12.2024 | 83,80 | 84,58 | 82,28 | 84,53 | 0,84% | - |
| 20.12.2024 | 81,70 | 84,23 | 80,08 | 83,83 | 2,19% | - |
| 19.12.2024 | 86,60 | 86,85 | 81,13 | 82,03 | -5,42% | - |
| 18.12.2024 | 85,78 | 88,38 | 83,63 | 86,73 | 1,17% | - |
| 17.12.2024 | 86,45 | 88,20 | 84,48 | 85,73 | -0,98% | - |
| 16.12.2024 | 86,30 | 89,15 | 83,50 | 86,58 | 0,17% | - |
| 13.12.2024 | 80,23 | 88,33 | 80,23 | 86,43 | 7,63% | - |
| 12.12.2024 | 83,75 | 105,20 | 78,93 | 80,30 | -4,32% | - |
| 11.12.2024 | 86,00 | 152,00 | 81,95 | 83,93 | -2,27% | - |
| 10.12.2024 | 84,35 | 87,45 | 83,25 | 85,88 | 1,66% | - |
| 09.12.2024 | 86,30 | 86,50 | 84,43 | 84,48 | -2,26% | - |
| 06.12.2024 | 84,40 | 88,78 | 84,20 | 86,43 | 2,31% | - |
| 05.12.2024 | 75,40 | 180,20 | 75,30 | 84,48 | 12,00% | - |
| 04.12.2024 | 74,73 | 180,20 | 74,58 | 75,43 | 0,97% | 27,00 |
| 03.12.2024 | 75,80 | 150,00 | 72,93 | 74,70 | -1,48% | - |
| 02.12.2024 | 77,50 | 77,55 | 74,68 | 75,83 | -2,82% | - |
| 29.11.2024 | 78,85 | 79,85 | 77,38 | 78,03 | -1,27% | - |
| 28.11.2024 | 78,75 | 81,05 | 78,58 | 79,03 | 0,77% | - |
| 27.11.2024 | 83,15 | 83,45 | 77,68 | 78,43 | -5,82% | 30,00 |
| 26.11.2024 | 84,70 | 85,78 | 81,80 | 83,28 | -2,00% | - |
| 25.11.2024 | 73,55 | 180,10 | 73,55 | 84,98 | 15,89% | - |
| 22.11.2024 | 68,78 | 75,28 | 66,45 | 73,33 | 6,50% | - |
| 21.11.2024 | 65,80 | 76,90 | 64,65 | 68,85 | 3,92% | - |
| 20.11.2024 | 65,43 | 115,00 | 63,60 | 66,25 | 1,92% | - |
| 19.11.2024 | 65,15 | 66,18 | 63,58 | 65,00 | 0,12% | - |
| 18.11.2024 | 66,95 | 67,05 | 63,75 | 64,93 | -2,81% | - |
| 15.11.2024 | 69,10 | 69,20 | 66,28 | 66,80 | -3,64% | - |
| 14.11.2024 | 66,40 | 115,00 | 66,25 | 69,33 | 3,97% | - |
| 13.11.2024 | 68,23 | 68,53 | 66,15 | 66,68 | -2,81% | - |