154,875€
-5,71%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 167,10 | 167,48 | 152,58 | 154,98 | -6,39% | 7.763,00 |
| 26.05.2026 | 174,55 | 175,30 | 164,50 | 165,55 | -5,35% | 12.253,00 |
| 25.05.2026 | 180,23 | 181,85 | 134,00 | 174,90 | -0,92% | 7.325,00 |
| 22.05.2026 | 169,15 | 178,70 | 167,55 | 176,52 | 4,79% | 11.509,00 |
| 21.05.2026 | 157,70 | 169,25 | 157,45 | 168,45 | 7,22% | 12.023,00 |
| 20.05.2026 | 142,52 | 160,58 | 141,65 | 157,10 | 9,71% | 4.037,00 |
| 19.05.2026 | 142,93 | 150,27 | 137,88 | 143,20 | 4,03% | 5.535,00 |
| 18.05.2026 | 146,10 | 155,80 | 136,25 | 137,65 | -6,99% | 1.899,00 |
| 15.05.2026 | 146,20 | 151,68 | 118,75 | 148,00 | -1,74% | 4.954,00 |
| 14.05.2026 | 159,00 | 159,50 | 149,77 | 150,63 | -4,41% | 5.652,00 |
| 13.05.2026 | 148,77 | 159,50 | 148,77 | 157,58 | 6,76% | 2.553,00 |
| 12.05.2026 | 157,63 | 161,25 | 141,40 | 147,60 | -10,19% | 3.509,00 |
| 11.05.2026 | 171,70 | 179,70 | 159,20 | 164,35 | -3,96% | 2.312,00 |
| 08.05.2026 | 149,98 | 173,58 | 148,48 | 171,13 | 16,21% | 1.726,00 |
| 07.05.2026 | 142,25 | 158,43 | 114,00 | 147,25 | 0,14% | 2.127,00 |
| 06.05.2026 | 159,88 | 159,90 | 138,80 | 147,05 | -6,61% | 922,00 |
| 05.05.2026 | 159,20 | 160,00 | 135,00 | 157,45 | 2,07% | 2.925,00 |
| 04.05.2026 | 132,73 | 167,55 | 132,18 | 154,25 | 21,70% | 2.959,00 |
| 30.04.2026 | 112,90 | 131,75 | 109,85 | 126,75 | 13,35% | 582,00 |
| 29.04.2026 | 99,12 | 113,90 | 98,56 | 111,83 | 14,24% | 1.450,00 |
| 28.04.2026 | 109,08 | 109,08 | 96,06 | 97,89 | -10,36% | 3.489,00 |
| 27.04.2026 | 112,10 | 112,23 | 104,70 | 109,20 | -1,62% | 1.192,00 |
| 24.04.2026 | 105,25 | 116,83 | 101,65 | 111,00 | 7,40% | 6.282,00 |
| 23.04.2026 | 109,65 | 114,75 | 101,28 | 103,35 | -7,87% | 5.378,00 |
| 22.04.2026 | 98,53 | 116,83 | 97,26 | 112,18 | 13,08% | 2.450,00 |
| 21.04.2026 | 103,68 | 105,43 | 86,65 | 99,20 | -2,12% | 6.172,00 |
| 20.04.2026 | 96,15 | 114,40 | 95,54 | 101,35 | 5,13% | 750,00 |
| 17.04.2026 | 86,20 | 101,40 | 85,90 | 96,40 | 10,60% | 4.406,00 |
| 16.04.2026 | 77,66 | 88,55 | 76,90 | 87,16 | 16,32% | 13.435,00 |
| 15.04.2026 | 73,20 | 79,30 | 70,00 | 74,93 | 1,50% | 585,00 |
| 14.04.2026 | 65,73 | 85,97 | 65,61 | 73,82 | 12,24% | 4.080,00 |
| 13.04.2026 | 62,85 | 66,18 | 61,91 | 65,77 | 3,90% | 3.300,00 |
| 10.04.2026 | 55,19 | 65,11 | 54,30 | 63,30 | 14,86% | 2.920,00 |
| 09.04.2026 | 53,98 | 55,72 | 52,01 | 55,11 | 1,89% | - |
| 08.04.2026 | 52,78 | 55,60 | 52,07 | 54,09 | 8,46% | - |
| 07.04.2026 | 49,95 | 51,53 | 48,55 | 49,87 | -0,19% | 6.903,00 |
| 02.04.2026 | 51,65 | 51,81 | 48,83 | 49,97 | -5,41% | 2.700,00 |
| 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 |