49,905€
-5,59%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 51,65 | 51,81 | 48,83 | 49,95 | -5,44% | 2.000,00 |
| 01.04.2026 | 54,18 | 55,36 | 52,41 | 52,82 | -0,73% | 4.113,00 |
| 31.03.2026 | 51,24 | 53,30 | 50,03 | 53,21 | 4,91% | 2.668,00 |
| 30.03.2026 | 53,45 | 53,88 | 50,38 | 50,72 | -5,04% | 988,00 |
| 27.03.2026 | 54,16 | 54,49 | 51,18 | 53,41 | -1,37% | - |
| 26.03.2026 | 55,60 | 57,83 | 52,15 | 54,15 | -1,78% | 3.300,00 |
| 25.03.2026 | 51,97 | 56,33 | 51,92 | 55,13 | 6,10% | 5.415,00 |
| 24.03.2026 | 52,34 | 52,78 | 47,54 | 51,96 | -1,31% | - |
| 23.03.2026 | 50,21 | 54,46 | 48,04 | 52,65 | 3,24% | 3.960,00 |
| 20.03.2026 | 55,05 | 58,24 | 49,64 | 51,00 | -8,42% | 160,00 |
| 19.03.2026 | 62,61 | 62,76 | 53,66 | 55,69 | -11,95% | 3.916,00 |
| 18.03.2026 | 62,18 | 65,10 | 61,11 | 63,25 | 1,18% | 2.750,00 |
| 17.03.2026 | 62,00 | 62,76 | 57,43 | 62,51 | -5,00% | 5.180,00 |
| 16.03.2026 | 61,15 | 66,05 | 59,67 | 65,80 | 10,66% | 9.506,00 |
| 13.03.2026 | 57,87 | 59,59 | 55,43 | 59,46 | 2,52% | 1.188,00 |
| 12.03.2026 | 53,10 | 58,80 | 49,84 | 58,00 | 9,68% | 7.338,00 |
| 11.03.2026 | 44,27 | 54,84 | 43,78 | 52,88 | 21,26% | 4.029,00 |
| 10.03.2026 | 42,36 | 45,61 | 42,29 | 43,61 | 2,62% | 1.713,00 |
| 09.03.2026 | 40,81 | 42,75 | 28,00 | 42,50 | 1,58% | - |
| 06.03.2026 | 41,30 | 43,22 | 40,75 | 41,84 | 1,80% | 285,00 |
| 05.03.2026 | 42,45 | 43,65 | 40,64 | 41,10 | -3,57% | 22.500,00 |
| 04.03.2026 | 42,44 | 43,66 | 41,30 | 42,62 | -0,54% | 7.275,00 |
| 03.03.2026 | 43,22 | 43,47 | 40,65 | 42,85 | -0,91% | 16.312,00 |
| 02.03.2026 | 40,94 | 43,69 | 38,69 | 43,24 | 5,67% | 7.410,00 |
| 27.02.2026 | 42,09 | 42,88 | 40,31 | 40,92 | -2,64% | - |
| 26.02.2026 | 41,29 | 43,70 | 41,08 | 42,03 | 1,73% | - |
| 25.02.2026 | 40,44 | 41,45 | 39,44 | 41,32 | 2,19% | - |
| 24.02.2026 | 39,06 | 40,92 | 38,95 | 40,43 | 3,84% | - |
| 23.02.2026 | 36,68 | 39,79 | 36,26 | 38,94 | 5,56% | 1.225,00 |
| 20.02.2026 | 36,58 | 37,33 | 36,08 | 36,89 | 1,00% | - |
| 19.02.2026 | 37,39 | 37,41 | 36,24 | 36,52 | -2,22% | - |
| 18.02.2026 | 37,32 | 38,38 | 36,91 | 37,35 | 0,20% | - |
| 17.02.2026 | 36,80 | 37,60 | 35,89 | 37,28 | 0,88% | - |
| 16.02.2026 | 37,49 | 37,59 | 36,26 | 36,95 | -1,36% | - |
| 13.02.2026 | 36,75 | 37,55 | 35,42 | 37,46 | 2,10% | - |
| 12.02.2026 | 38,97 | 39,32 | 36,46 | 36,69 | -5,69% | - |
| 11.02.2026 | 34,81 | 39,72 | 34,22 | 38,91 | 11,89% | - |
| 10.02.2026 | 32,47 | 34,91 | 32,22 | 34,77 | 6,95% | - |
| 09.02.2026 | 31,97 | 32,87 | 30,48 | 32,51 | 1,82% | - |
| 06.02.2026 | 30,01 | 32,12 | 28,60 | 31,93 | 6,61% | - |
| 05.02.2026 | 29,97 | 31,52 | 29,08 | 29,95 | -0,03% | 4.500,00 |
| 04.02.2026 | 25,70 | 30,76 | 25,68 | 29,96 | 17,03% | 27.130,00 |
| 03.02.2026 | 25,94 | 26,11 | 23,49 | 25,60 | -1,04% | - |
| 02.02.2026 | 25,95 | 26,32 | 25,16 | 25,87 | -1,54% | 5.290,00 |
| 30.01.2026 | 26,67 | 26,94 | 26,21 | 26,28 | -1,92% | - |
| 29.01.2026 | 27,71 | 28,11 | 26,38 | 26,79 | -3,08% | - |
| 28.01.2026 | 28,70 | 28,90 | 25,20 | 27,64 | -1,69% | 14.700,00 |
| 27.01.2026 | 27,96 | 28,20 | 27,26 | 28,12 | 0,90% | - |
| 26.01.2026 | 27,51 | 27,92 | 26,85 | 27,87 | 1,18% | - |
| 23.01.2026 | 28,55 | 28,67 | 27,21 | 27,54 | -3,57% | - |
| 22.01.2026 | 28,68 | 29,19 | 28,32 | 28,56 | 0,02% | - |
| 21.01.2026 | 27,47 | 28,68 | 27,28 | 28,56 | 4,27% | - |
| 20.01.2026 | 27,34 | 27,80 | 26,63 | 27,39 | -0,13% | 1.260,00 |
| 19.01.2026 | 27,62 | 28,10 | 27,27 | 27,42 | -2,82% | 2.400,00 |
| 16.01.2026 | 29,40 | 29,52 | 27,74 | 28,22 | -3,83% | - |
| 15.01.2026 | 28,24 | 30,83 | 28,23 | 29,34 | 4,08% | - |
| 14.01.2026 | 28,48 | 28,54 | 27,04 | 28,19 | -0,91% | - |
| 13.01.2026 | 26,79 | 28,60 | 26,35 | 28,45 | 6,22% | - |
| 12.01.2026 | 26,99 | 27,41 | 26,42 | 26,79 | -0,89% | - |
| 09.01.2026 | 26,18 | 27,11 | 25,95 | 27,03 | 3,43% | - |
| 08.01.2026 | 25,94 | 28,93 | 25,80 | 26,13 | 0,10% | - |
| 07.01.2026 | 25,85 | 26,85 | 25,83 | 26,11 | 0,87% | - |
| 06.01.2026 | 26,01 | 26,46 | 25,24 | 25,88 | -0,35% | - |
| 05.01.2026 | 25,16 | 26,79 | 25,05 | 25,97 | 4,00% | 1.650,00 |
| 02.01.2026 | 23,21 | 25,26 | 22,92 | 24,97 | 8,94% | - |
| 30.12.2025 | 22,94 | 23,18 | 22,81 | 22,92 | -0,13% | - |
| 29.12.2025 | 23,17 | 23,28 | 22,64 | 22,95 | -0,61% | - |
| 23.12.2025 | 23,12 | 23,30 | 22,83 | 23,09 | 0,02% | - |
| 22.12.2025 | 23,19 | 23,66 | 22,97 | 23,09 | -0,43% | - |
| 19.12.2025 | 23,74 | 23,84 | 23,10 | 23,19 | -2,21% | - |
| 18.12.2025 | 23,93 | 24,15 | 23,48 | 23,71 | -0,82% | - |
| 17.12.2025 | 24,61 | 25,05 | 23,89 | 23,91 | -2,61% | - |
| 16.12.2025 | 25,00 | 25,54 | 24,47 | 24,55 | -3,50% | - |
| 15.12.2025 | 25,91 | 25,94 | 20,00 | 25,44 | -1,51% | - |
| 12.12.2025 | 26,10 | 26,44 | 25,54 | 25,83 | -1,00% | - |
| 11.12.2025 | 25,57 | 26,27 | 25,14 | 26,09 | 1,36% | - |
| 10.12.2025 | 26,08 | 26,37 | 25,51 | 25,74 | -1,36% | - |
| 09.12.2025 | 26,41 | 26,49 | 25,88 | 26,09 | -2,32% | - |
| 08.12.2025 | 27,08 | 27,10 | 25,98 | 26,71 | -1,29% | - |
| 05.12.2025 | 26,58 | 27,78 | 25,92 | 27,06 | 2,73% | - |
| 04.12.2025 | 25,88 | 27,05 | 25,78 | 26,34 | 2,97% | - |
| 03.12.2025 | 25,22 | 26,45 | 25,22 | 25,58 | 1,59% | - |
| 02.12.2025 | 26,30 | 26,38 | 25,06 | 25,18 | -4,15% | - |
| 01.12.2025 | 26,36 | 26,86 | 25,78 | 26,27 | 1,04% | - |
| 28.11.2025 | 27,44 | 28,05 | 25,93 | 26,00 | -6,00% | - |
| 27.11.2025 | 26,14 | 27,73 | 25,91 | 27,66 | 9,72% | - |
| 26.11.2025 | 24,39 | 26,53 | 24,32 | 25,21 | 5,84% | - |
| 25.11.2025 | 23,80 | 25,07 | 23,40 | 23,82 | 0,21% | - |
| 24.11.2025 | 23,62 | 31,91 | 22,85 | 23,77 | 1,54% | - |
| 21.11.2025 | 23,88 | 24,48 | 22,63 | 23,41 | -7,07% | - |
| 20.11.2025 | 33,84 | 43,00 | 23,80 | 25,19 | -27,28% | 6,00 |
| 19.11.2025 | 35,11 | 35,26 | 33,30 | 34,64 | -1,49% | - |
| 18.11.2025 | 36,20 | 36,33 | 34,16 | 35,17 | -7,75% | - |
| 17.11.2025 | 37,55 | 38,52 | 36,79 | 38,12 | 1,71% | - |
| 14.11.2025 | 37,94 | 37,95 | 36,57 | 37,48 | -4,66% | - |
| 13.11.2025 | 39,65 | 40,74 | 37,78 | 39,31 | -0,63% | - |
| 12.11.2025 | 37,08 | 39,68 | 36,32 | 39,56 | 6,95% | - |
| 11.11.2025 | 37,35 | 37,85 | 36,63 | 36,99 | -0,88% | - |
| 10.11.2025 | 37,55 | 38,30 | 37,03 | 37,32 | 0,62% | - |
| 07.11.2025 | 37,53 | 38,26 | 36,70 | 37,09 | -0,72% | - |