39,265€
2,71%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,23 | 39,90 | 38,51 | 39,42 | 3,10% | - |
| 15.10.2025 | 37,71 | 39,66 | 36,91 | 38,23 | -10,24% | - |
| 14.10.2025 | 44,07 | 44,11 | 36,99 | 42,59 | -3,88% | - |
| 13.10.2025 | 43,31 | 44,58 | 42,53 | 44,31 | 0,75% | - |
| 10.10.2025 | 45,55 | 45,69 | 42,78 | 43,98 | -2,66% | - |
| 09.10.2025 | 44,32 | 46,81 | 44,30 | 45,18 | 3,36% | - |
| 08.10.2025 | 43,06 | 44,39 | 42,78 | 43,71 | 0,71% | - |
| 07.10.2025 | 44,59 | 44,64 | 42,95 | 43,40 | -3,51% | - |
| 06.10.2025 | 45,54 | 45,54 | 43,02 | 44,98 | -0,31% | - |
| 03.10.2025 | 43,53 | 45,23 | 43,22 | 45,12 | 4,35% | - |
| 02.10.2025 | 40,93 | 43,34 | 40,89 | 43,24 | 5,84% | - |
| 01.10.2025 | 38,84 | 41,73 | 38,20 | 40,86 | 6,84% | - |
| 30.09.2025 | 38,28 | 38,99 | 37,41 | 38,24 | 0,29% | - |
| 29.09.2025 | 38,09 | 39,96 | 37,89 | 38,13 | 1,17% | - |
| 26.09.2025 | 38,59 | 38,87 | 37,59 | 37,69 | -2,23% | - |
| 25.09.2025 | 38,62 | 38,81 | 37,67 | 38,55 | 0,13% | - |
| 24.09.2025 | 38,27 | 38,92 | 37,97 | 38,50 | 0,94% | - |
| 23.09.2025 | 37,22 | 38,70 | 37,02 | 38,14 | 2,66% | - |
| 22.09.2025 | 35,12 | 37,39 | 35,05 | 37,15 | 5,81% | - |
| 19.09.2025 | 36,03 | 36,69 | 35,03 | 35,11 | 3,36% | - |
| 18.09.2025 | 32,84 | 36,65 | 32,83 | 33,97 | 6,39% | - |
| 17.09.2025 | 32,02 | 32,96 | 31,81 | 31,93 | 1,27% | - |
| 16.09.2025 | 31,65 | 32,35 | 31,37 | 31,53 | -0,22% | - |
| 15.09.2025 | 31,16 | 32,02 | 31,13 | 31,60 | 0,32% | - |
| 12.09.2025 | 31,32 | 31,76 | 30,87 | 31,50 | -0,03% | - |
| 11.09.2025 | 31,15 | 31,72 | 30,94 | 31,51 | 0,90% | - |
| 10.09.2025 | 31,84 | 32,17 | 30,93 | 31,23 | -1,56% | - |
| 09.09.2025 | 32,77 | 33,01 | 31,57 | 31,73 | -3,26% | - |
| 08.09.2025 | 33,11 | 33,50 | 32,43 | 32,80 | -0,68% | - |
| 05.09.2025 | 32,42 | 33,82 | 32,42 | 33,02 | 2,82% | - |
| 04.09.2025 | 33,29 | 33,30 | 32,07 | 32,12 | -3,21% | - |
| 03.09.2025 | 33,81 | 34,41 | 33,04 | 33,18 | -1,78% | - |
| 02.09.2025 | 34,82 | 34,92 | 33,27 | 33,78 | -3,29% | - |
| 01.09.2025 | 35,57 | 35,64 | 34,52 | 34,93 | -1,94% | - |
| 29.08.2025 | 36,79 | 36,84 | 35,42 | 35,62 | -3,30% | - |
| 28.08.2025 | 36,49 | 37,43 | 36,48 | 36,84 | 0,93% | - |
| 27.08.2025 | 37,59 | 37,94 | 36,28 | 36,50 | -2,90% | - |
| 26.08.2025 | 39,17 | 39,20 | 37,44 | 37,59 | -4,33% | - |
| 25.08.2025 | 38,44 | 39,91 | 37,53 | 39,29 | 2,08% | - |
| 22.08.2025 | 36,97 | 38,58 | 36,89 | 38,49 | 3,92% | - |
| 21.08.2025 | 36,91 | 37,19 | 36,68 | 37,04 | 0,23% | - |
| 20.08.2025 | 37,48 | 37,60 | 36,64 | 36,95 | -1,53% | - |
| 19.08.2025 | 37,27 | 38,00 | 37,10 | 37,53 | 0,62% | - |
| 18.08.2025 | 37,37 | 37,41 | 36,77 | 37,30 | -0,15% | - |
| 15.08.2025 | 37,13 | 37,73 | 37,12 | 37,35 | 0,21% | - |
| 14.08.2025 | 37,98 | 38,38 | 37,10 | 37,27 | -2,23% | - |
| 13.08.2025 | 38,59 | 38,78 | 37,65 | 38,12 | -1,17% | - |
| 12.08.2025 | 37,62 | 38,58 | 37,45 | 38,57 | 2,73% | - |
| 11.08.2025 | 38,02 | 38,90 | 37,48 | 37,55 | -1,28% | - |
| 08.08.2025 | 37,65 | 38,12 | 37,33 | 38,03 | -0,03% | - |
| 07.08.2025 | 36,61 | 38,07 | 36,49 | 38,04 | 4,33% | - |
| 06.08.2025 | 37,00 | 37,01 | 36,25 | 36,46 | -0,96% | - |
| 05.08.2025 | 36,35 | 36,99 | 36,27 | 36,82 | 1,61% | - |
| 04.08.2025 | 37,28 | 37,36 | 36,17 | 36,23 | -2,27% | - |
| 01.08.2025 | 38,02 | 38,23 | 36,94 | 37,07 | -2,95% | - |
| 31.07.2025 | 40,06 | 40,18 | 38,09 | 38,20 | -4,48% | - |
| 30.07.2025 | 40,10 | 40,84 | 39,85 | 39,99 | -0,22% | - |
| 29.07.2025 | 41,31 | 42,14 | 40,04 | 40,08 | -2,70% | - |
| 28.07.2025 | 41,37 | 42,41 | 41,04 | 41,19 | 0,45% | - |
| 25.07.2025 | 41,72 | 41,78 | 40,76 | 41,00 | -1,48% | - |
| 24.07.2025 | 41,66 | 42,42 | 40,70 | 41,62 | -0,25% | - |
| 23.07.2025 | 44,65 | 45,86 | 41,26 | 41,72 | -6,28% | - |
| 22.07.2025 | 45,97 | 45,98 | 43,89 | 44,52 | -3,27% | - |
| 21.07.2025 | 46,44 | 46,71 | 45,90 | 46,02 | -0,59% | - |
| 18.07.2025 | 47,36 | 47,54 | 46,26 | 46,30 | -1,93% | - |
| 17.07.2025 | 45,25 | 47,48 | 45,12 | 47,21 | 4,98% | - |
| 16.07.2025 | 45,97 | 45,99 | 44,10 | 44,97 | -2,44% | - |
| 15.07.2025 | 45,62 | 46,36 | 45,03 | 46,09 | -0,42% | - |
| 14.07.2025 | 47,04 | 47,07 | 46,01 | 46,29 | -2,51% | - |
| 11.07.2025 | 48,35 | 48,39 | 47,16 | 47,48 | -2,10% | - |
| 10.07.2025 | 47,42 | 48,56 | 47,42 | 48,50 | 2,02% | - |
| 09.07.2025 | 48,26 | 48,39 | 47,18 | 47,54 | -1,59% | - |
| 08.07.2025 | 46,78 | 48,58 | 46,38 | 48,31 | 3,66% | - |
| 07.07.2025 | 47,66 | 47,68 | 46,57 | 46,60 | -1,68% | - |
| 04.07.2025 | 48,68 | 48,68 | 46,65 | 47,40 | -2,97% | - |
| 03.07.2025 | 50,32 | 50,38 | 48,82 | 48,85 | -2,45% | - |
| 02.07.2025 | 46,68 | 50,07 | 46,66 | 50,07 | 7,91% | - |
| 01.07.2025 | 46,83 | 46,96 | 45,92 | 46,40 | -0,87% | - |
| 30.06.2025 | 47,64 | 47,90 | 46,68 | 46,81 | -1,75% | - |
| 27.06.2025 | 46,64 | 47,98 | 46,62 | 47,64 | 2,26% | - |
| 26.06.2025 | 46,42 | 47,56 | 46,20 | 46,59 | 0,50% | 100,00 |
| 25.06.2025 | 46,30 | 47,23 | 46,13 | 46,36 | 0,13% | - |
| 24.06.2025 | 45,29 | 46,77 | 45,11 | 46,30 | 5,10% | 1.514,00 |
| 23.06.2025 | 43,52 | 44,48 | 43,14 | 44,05 | 0,99% | - |
| 20.06.2025 | 44,78 | 45,15 | 43,32 | 43,62 | -1,80% | - |
| 19.06.2025 | 45,60 | 45,64 | 44,01 | 44,42 | -3,22% | - |
| 18.06.2025 | 46,36 | 46,83 | 45,56 | 45,90 | -0,75% | - |
| 17.06.2025 | 46,99 | 48,30 | 46,21 | 46,25 | -1,95% | - |
| 16.06.2025 | 45,67 | 47,55 | 45,65 | 47,17 | 3,40% | - |
| 13.06.2025 | 48,16 | 48,30 | 45,48 | 45,62 | -7,00% | - |
| 12.06.2025 | 49,82 | 49,91 | 48,66 | 49,05 | -1,44% | - |
| 11.06.2025 | 47,28 | 50,39 | 47,20 | 49,77 | 5,10% | - |
| 10.06.2025 | 47,09 | 47,74 | 46,52 | 47,35 | 0,71% | 420,00 |
| 09.06.2025 | 46,63 | 47,88 | 46,34 | 47,02 | 0,86% | - |
| 06.06.2025 | 48,71 | 49,19 | 46,56 | 46,62 | -4,03% | - |
| 05.06.2025 | 45,81 | 49,15 | 45,77 | 48,58 | 6,02% | - |
| 04.06.2025 | 43,57 | 46,63 | 43,49 | 45,82 | 5,38% | - |
| 03.06.2025 | 41,19 | 43,98 | 41,06 | 43,48 | 3,46% | - |
| 02.06.2025 | 43,47 | 43,69 | 41,05 | 42,02 | -3,48% | - |
| 30.05.2025 | 46,14 | 46,19 | 43,16 | 43,54 | -5,50% | - |