82,700€
0,85%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 88,80 | 91,90 | 88,63 | 91,53 | 3,21% | - |
| 03.10.2024 | 87,70 | 92,05 | 86,00 | 88,68 | 0,68% | - |
| 02.10.2024 | 88,10 | 88,78 | 86,48 | 88,08 | -0,06% | - |
| 01.10.2024 | 89,83 | 91,28 | 87,15 | 88,13 | -1,89% | - |
| 30.09.2024 | 97,45 | 97,45 | 89,43 | 89,83 | -7,56% | - |
| 27.09.2024 | 94,85 | 97,93 | 94,65 | 97,18 | 2,02% | - |
| 26.09.2024 | 92,15 | 96,38 | 92,15 | 95,25 | 4,47% | - |
| 25.09.2024 | 89,45 | 92,70 | 89,30 | 91,18 | 1,45% | - |
| 24.09.2024 | 91,45 | 186,00 | 88,83 | 89,88 | -1,43% | - |
| 23.09.2024 | 91,88 | 91,88 | 88,35 | 91,18 | -0,41% | - |
| 20.09.2024 | 96,45 | 180,00 | 91,23 | 91,55 | -5,45% | - |
| 19.09.2024 | 95,05 | 97,80 | 94,90 | 96,83 | 2,60% | - |
| 18.09.2024 | 95,55 | 96,60 | 92,13 | 94,38 | -1,20% | - |
| 17.09.2024 | 93,68 | 97,10 | 93,55 | 95,53 | 1,97% | - |
| 16.09.2024 | 101,05 | 101,05 | 91,68 | 93,68 | -7,25% | - |
| 13.09.2024 | 102,95 | 103,55 | 99,55 | 101,00 | -2,04% | - |
| 12.09.2024 | 105,75 | 180,00 | 102,60 | 103,10 | -2,27% | - |
| 11.09.2024 | 105,45 | 107,40 | 101,30 | 105,50 | -0,19% | - |
| 10.09.2024 | 105,75 | 108,75 | 104,80 | 105,70 | -0,38% | - |
| 09.09.2024 | 103,85 | 109,30 | 103,75 | 106,10 | 2,61% | - |
| 06.09.2024 | 104,05 | 106,60 | 103,30 | 103,40 | -0,77% | - |
| 05.09.2024 | 103,25 | 104,85 | 102,70 | 104,20 | 0,68% | - |
| 04.09.2024 | 106,65 | 106,65 | 101,45 | 103,50 | -3,54% | - |
| 03.09.2024 | 108,95 | 110,15 | 107,10 | 107,30 | -1,65% | - |
| 02.09.2024 | 112,55 | 112,65 | 109,10 | 109,10 | -3,11% | - |
| 30.08.2024 | 112,60 | 114,35 | 110,55 | 112,60 | 5,63% | - |
| 29.08.2024 | 106,70 | 113,10 | 105,50 | 106,60 | -0,09% | - |
| 28.08.2024 | 106,05 | 108,20 | 105,95 | 106,70 | 0,85% | - |
| 27.08.2024 | 107,05 | 108,40 | 105,55 | 105,80 | -1,12% | 15,00 |
| 26.08.2024 | 106,65 | 107,35 | 105,30 | 107,00 | 0,19% | - |
| 23.08.2024 | 106,05 | 107,60 | 104,10 | 106,80 | 1,04% | - |
| 22.08.2024 | 105,45 | 106,80 | 105,15 | 105,70 | 0,00% | - |
| 21.08.2024 | 102,75 | 105,80 | 102,50 | 105,70 | 3,02% | - |
| 20.08.2024 | 103,30 | 104,45 | 101,80 | 102,60 | -0,77% | - |
| 19.08.2024 | 103,65 | 104,00 | 102,35 | 103,40 | 0,00% | - |
| 16.08.2024 | 106,15 | 106,75 | 102,90 | 103,40 | -2,36% | - |
| 15.08.2024 | 102,85 | 106,00 | 102,00 | 105,90 | 3,12% | - |
| 14.08.2024 | 104,15 | 104,85 | 101,60 | 102,70 | -1,15% | - |
| 13.08.2024 | 106,45 | 106,55 | 102,90 | 103,90 | -2,07% | - |
| 12.08.2024 | 105,65 | 106,75 | 105,30 | 106,10 | 0,57% | - |
| 09.08.2024 | 107,75 | 109,35 | 104,30 | 105,50 | -2,22% | - |
| 08.08.2024 | 111,85 | 112,35 | 106,10 | 107,90 | -3,05% | - |
| 07.08.2024 | 108,85 | 239,80 | 108,35 | 111,30 | 2,96% | - |
| 06.08.2024 | 112,55 | 114,75 | 107,80 | 108,10 | -3,14% | - |
| 05.08.2024 | 111,90 | 112,60 | 104,80 | 111,60 | -3,17% | - |