25,180€
-1,00%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,00 | 25,39 | 24,81 | 25,12 | -1,24% | - |
| 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% | - |
| 06.11.2025 | 39,04 | 40,13 | 37,17 | 37,36 | -3,46% | - |
| 05.11.2025 | 38,20 | 39,24 | 36,74 | 38,70 | -1,30% | - |
| 04.11.2025 | 39,62 | 39,75 | 38,21 | 39,21 | -2,17% | - |
| 03.11.2025 | 41,13 | 41,23 | 39,88 | 40,08 | -2,34% | - |
| 31.10.2025 | 41,56 | 42,01 | 40,93 | 41,04 | -1,46% | - |
| 30.10.2025 | 41,41 | 42,37 | 41,04 | 41,65 | 0,70% | - |
| 29.10.2025 | 39,39 | 41,65 | 39,29 | 41,36 | 3,84% | - |
| 28.10.2025 | 42,62 | 43,04 | 39,36 | 39,83 | -7,24% | - |
| 27.10.2025 | 43,51 | 43,63 | 42,25 | 42,94 | -0,56% | - |
| 24.10.2025 | 43,11 | 44,41 | 43,01 | 43,18 | 0,42% | - |
| 23.10.2025 | 41,16 | 43,06 | 40,85 | 43,00 | 3,66% | - |
| 22.10.2025 | 42,00 | 42,00 | 40,91 | 41,48 | 6,11% | - |
| 21.10.2025 | 39,09 | 42,28 | 38,89 | 39,09 | 2,60% | - |
| 20.10.2025 | 38,18 | 39,24 | 37,43 | 38,10 | -0,16% | - |
| 17.10.2025 | 38,51 | 38,63 | 37,44 | 38,16 | -3,15% | - |
| 16.10.2025 | 39,23 | 39,90 | 38,51 | 39,40 | 3,06% | - |
| 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% | - |