47,055€
-4,09%
Echtzeit-Aktienkurs SOITEC S.A. EO 2
Bid:
Ask:
Aktienkurse zur SOITEC S.A. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 48,68 | 48,68 | 46,65 | 47,06 | -3,65% | - |
| 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% | - |
| 29.05.2025 | 45,52 | 47,81 | 45,10 | 46,07 | 2,32% | - |
| 28.05.2025 | 49,37 | 50,14 | 34,39 | 45,03 | -14,56% | 50,00 |
| 27.05.2025 | 54,61 | 56,88 | 51,59 | 52,70 | -3,64% | - |
| 26.05.2025 | 53,38 | 55,63 | 53,34 | 54,69 | 3,78% | - |
| 23.05.2025 | 53,14 | 54,52 | 51,47 | 52,70 | -0,92% | - |
| 22.05.2025 | 53,68 | 53,86 | 52,45 | 53,19 | -0,75% | - |
| 21.05.2025 | 53,71 | 54,16 | 53,10 | 53,59 | -0,52% | - |
| 20.05.2025 | 53,70 | 54,42 | 53,17 | 53,87 | -0,04% | 490,00 |
| 19.05.2025 | 55,24 | 55,30 | 53,21 | 53,89 | -2,88% | - |
| 16.05.2025 | 58,12 | 58,24 | 55,37 | 55,49 | -4,57% | - |
| 15.05.2025 | 57,78 | 58,35 | 56,77 | 58,15 | 0,26% | - |
| 14.05.2025 | 58,57 | 58,96 | 57,57 | 58,00 | -0,84% | - |
| 13.05.2025 | 56,50 | 59,02 | 56,48 | 58,49 | 2,99% | - |
| 12.05.2025 | 53,58 | 56,92 | 53,46 | 56,79 | 7,01% | - |
| 09.05.2025 | 52,66 | 53,41 | 52,43 | 53,07 | 1,07% | - |
| 08.05.2025 | 51,73 | 53,10 | 51,37 | 52,51 | 1,92% | - |
| 07.05.2025 | 50,87 | 51,62 | 49,78 | 51,52 | 1,66% | - |
| 06.05.2025 | 50,97 | 51,51 | 50,17 | 50,68 | -0,78% | - |
| 05.05.2025 | 52,10 | 52,60 | 51,04 | 51,08 | -2,41% | - |
| 02.05.2025 | 49,83 | 52,39 | 49,66 | 52,34 | 5,04% | - |
| 30.04.2025 | 50,44 | 50,47 | 48,76 | 49,83 | 0,15% | - |
| 29.04.2025 | 49,05 | 50,24 | 48,96 | 49,76 | 1,46% | - |
| 28.04.2025 | 49,73 | 50,74 | 48,86 | 49,04 | -1,86% | - |
| 25.04.2025 | 49,52 | 50,57 | 49,07 | 49,97 | 1,05% | - |
| 24.04.2025 | 47,72 | 49,54 | 47,38 | 49,45 | 3,48% | - |
| 23.04.2025 | 46,70 | 49,50 | 46,65 | 47,79 | 3,46% | - |
| 22.04.2025 | 45,69 | 46,32 | 44,74 | 46,19 | 0,68% | - |
| 17.04.2025 | 45,51 | 46,21 | 45,13 | 45,88 | 1,85% | - |
| 16.04.2025 | 45,46 | 45,69 | 44,33 | 45,04 | -3,38% | - |
| 15.04.2025 | 45,90 | 46,87 | 45,57 | 46,62 | 1,26% | - |
| 14.04.2025 | 45,02 | 46,99 | 44,91 | 46,04 | 3,76% | - |
| 11.04.2025 | 43,32 | 44,53 | 42,70 | 44,37 | 3,29% | - |
| 10.04.2025 | 44,73 | 180,20 | 41,91 | 42,95 | -4,59% | - |
| 09.04.2025 | 43,00 | 45,44 | 40,73 | 45,02 | 3,96% | - |
| 08.04.2025 | 45,00 | 46,18 | 42,71 | 43,30 | -1,33% | - |
| 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% | - |