57,550€
-2,37%
Echtzeit-Aktienkurs SOITEC S.A. EO 2
Bid:
Ask:
Aktienkurse zur SOITEC S.A. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 69,40 | 71,33 | 67,30 | 68,60 | -2,10% | - |
| 11.11.2024 | 69,65 | 71,43 | 69,48 | 70,08 | 0,72% | - |
| 08.11.2024 | 70,70 | 71,38 | 69,33 | 69,58 | -1,83% | - |
| 07.11.2024 | 69,45 | 119,30 | 68,70 | 70,88 | 2,16% | - |
| 06.11.2024 | 70,90 | 71,50 | 68,50 | 69,38 | -1,91% | - |
| 05.11.2024 | 70,30 | 119,80 | 69,35 | 70,73 | 0,78% | - |
| 04.11.2024 | 73,30 | 73,40 | 70,08 | 70,18 | -3,84% | - |
| 01.11.2024 | 72,45 | 73,48 | 71,15 | 72,98 | 0,62% | - |
| 31.10.2024 | 71,30 | 73,45 | 71,10 | 72,53 | 1,26% | - |
| 30.10.2024 | 76,73 | 76,78 | 71,55 | 71,63 | -6,77% | - |
| 29.10.2024 | 77,63 | 77,88 | 75,78 | 76,83 | -0,87% | - |
| 28.10.2024 | 77,80 | 79,90 | 76,40 | 77,50 | 0,16% | - |
| 25.10.2024 | 76,90 | 78,13 | 76,75 | 77,38 | 0,52% | - |
| 24.10.2024 | 77,50 | 79,03 | 76,83 | 76,98 | -0,45% | - |
| 23.10.2024 | 79,10 | 80,40 | 77,08 | 77,33 | -2,21% | - |
| 22.10.2024 | 79,00 | 80,35 | 78,73 | 79,08 | 0,00% | - |
| 21.10.2024 | 80,78 | 82,48 | 78,53 | 79,08 | -2,41% | - |
| 18.10.2024 | 76,35 | 82,48 | 76,30 | 81,03 | 6,09% | - |
| 17.10.2024 | 75,70 | 78,43 | 75,65 | 76,38 | 0,79% | - |
| 16.10.2024 | 77,58 | 77,60 | 72,55 | 75,78 | -3,47% | - |
| 15.10.2024 | 84,05 | 84,20 | 75,93 | 78,50 | -6,58% | 7,00 |
| 14.10.2024 | 82,78 | 84,23 | 81,00 | 84,03 | 1,51% | - |
| 11.10.2024 | 84,35 | 84,58 | 79,85 | 82,78 | -2,01% | - |
| 10.10.2024 | 84,15 | 84,48 | 81,25 | 84,48 | 0,18% | - |
| 09.10.2024 | 84,40 | 85,33 | 83,05 | 84,33 | -0,18% | - |
| 08.10.2024 | 87,63 | 87,78 | 83,83 | 84,48 | -4,22% | - |
| 07.10.2024 | 91,35 | 91,78 | 87,45 | 88,20 | -3,63% | - |