45,340€
-2,03%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,00 | 47,02 | 44,16 | 45,86 | -0,91% | 294.133,00 |
| 03.04.2025 | 49,80 | 50,70 | 46,28 | 46,28 | -9,25% | 281.926,00 |
| 02.04.2025 | 49,40 | 51,00 | 48,64 | 51,00 | 3,20% | 140.519,00 |
| 01.04.2025 | 49,54 | 50,30 | 48,90 | 49,42 | 0,86% | 110.669,00 |
| 31.03.2025 | 50,65 | 51,00 | 49,00 | 49,00 | -4,39% | 179.584,00 |
| 28.03.2025 | 52,50 | 53,15 | 51,25 | 51,25 | -3,03% | 135.124,00 |
| 27.03.2025 | 54,00 | 54,60 | 52,85 | 52,85 | -3,47% | 192.867,00 |
| 26.03.2025 | 55,60 | 55,95 | 54,70 | 54,75 | -2,23% | 121.364,00 |
| 25.03.2025 | 56,50 | 56,80 | 55,25 | 56,00 | -0,71% | 107.270,00 |
| 24.03.2025 | 56,70 | 56,95 | 55,75 | 56,40 | -0,09% | 130.217,00 |
| 21.03.2025 | 56,95 | 56,95 | 55,50 | 56,45 | -1,31% | 601.890,00 |
| 20.03.2025 | 57,50 | 58,20 | 56,10 | 57,20 | 0,09% | 131.304,00 |
| 19.03.2025 | 57,65 | 59,00 | 57,10 | 57,15 | -1,30% | 151.719,00 |
| 18.03.2025 | 57,60 | 59,30 | 56,80 | 57,90 | 1,22% | 131.058,00 |
| 17.03.2025 | 56,65 | 58,30 | 56,10 | 57,20 | 1,51% | 164.441,00 |
| 14.03.2025 | 55,85 | 57,15 | 55,35 | 56,35 | 0,71% | 126.302,00 |
| 13.03.2025 | 56,75 | 57,00 | 54,90 | 55,95 | -1,93% | 191.262,00 |
| 12.03.2025 | 57,60 | 57,80 | 56,35 | 57,05 | 0,35% | 147.015,00 |
| 11.03.2025 | 58,00 | 59,55 | 56,15 | 56,85 | -2,07% | 177.193,00 |
| 10.03.2025 | 59,35 | 60,30 | 57,00 | 58,05 | -1,02% | 158.172,00 |
| 07.03.2025 | 60,05 | 60,15 | 58,05 | 58,65 | -2,33% | 120.466,00 |
| 06.03.2025 | 57,05 | 60,90 | 57,05 | 60,05 | 6,76% | 250.795,00 |
| 05.03.2025 | 56,95 | 57,40 | 55,80 | 56,25 | 0,81% | 166.563,00 |
| 04.03.2025 | 56,60 | 57,20 | 54,80 | 55,80 | -2,96% | 234.872,00 |
| 03.03.2025 | 57,35 | 58,40 | 55,85 | 57,50 | -0,35% | 198.255,00 |
| 28.02.2025 | 56,45 | 57,70 | 55,30 | 57,70 | -0,77% | 172.371,00 |
| 27.02.2025 | 58,50 | 59,50 | 58,00 | 58,15 | -1,69% | 135.146,00 |
| 26.02.2025 | 58,95 | 59,65 | 58,20 | 59,15 | 0,42% | 165.527,00 |
| 25.02.2025 | 61,40 | 62,05 | 58,85 | 58,90 | -5,46% | 165.132,00 |
| 24.02.2025 | 62,50 | 63,55 | 61,70 | 62,30 | 0,08% | 97.281,00 |
| 21.02.2025 | 63,25 | 64,20 | 61,90 | 62,25 | -0,64% | 137.606,00 |
| 20.02.2025 | 61,30 | 63,70 | 60,95 | 62,65 | 0,97% | 183.418,00 |
| 19.02.2025 | 62,90 | 63,40 | 61,25 | 62,05 | -1,27% | 155.513,00 |
| 18.02.2025 | 63,10 | 64,00 | 62,05 | 62,85 | -0,48% | 150.967,00 |
| 17.02.2025 | 63,55 | 64,50 | 63,15 | 63,15 | -0,47% | 116.778,00 |
| 14.02.2025 | 60,05 | 64,75 | 60,05 | 63,45 | 5,84% | 288.589,00 |
| 13.02.2025 | 60,95 | 62,00 | 59,75 | 59,95 | 0,08% | 216.769,00 |
| 12.02.2025 | 60,60 | 60,95 | 59,05 | 59,90 | -1,48% | 199.675,00 |
| 11.02.2025 | 57,30 | 61,25 | 56,45 | 60,80 | 5,10% | 458.990,00 |
| 10.02.2025 | 57,05 | 58,30 | 56,10 | 57,85 | 2,75% | 271.450,00 |
| 07.02.2025 | 57,50 | 58,35 | 53,65 | 56,30 | -2,43% | 702.023,00 |
| 06.02.2025 | 58,05 | 62,80 | 55,70 | 57,70 | -29,72% | 1.917.275,00 |
| 05.02.2025 | 84,45 | 84,45 | 80,30 | 82,10 | -2,96% | 178.887,00 |
| 04.02.2025 | 82,10 | 85,20 | 80,60 | 84,60 | 4,00% | 201.984,00 |
| 03.02.2025 | 81,30 | 82,80 | 80,75 | 81,35 | -4,07% | 89.499,00 |
| 31.01.2025 | 84,85 | 86,50 | 84,25 | 84,80 | 0,65% | 78.475,00 |
| 30.01.2025 | 84,25 | 84,60 | 81,45 | 84,25 | 0,54% | 88.332,00 |
| 29.01.2025 | 84,95 | 87,95 | 83,80 | 83,80 | 2,57% | 150.018,00 |
| 28.01.2025 | 83,70 | 84,25 | 78,90 | 81,70 | -2,51% | 159.044,00 |
| 27.01.2025 | 81,05 | 83,80 | 77,85 | 83,80 | -1,06% | 177.374,00 |
| 24.01.2025 | 85,50 | 88,80 | 84,70 | 84,70 | -0,24% | 109.652,00 |
| 23.01.2025 | 85,00 | 85,75 | 82,90 | 84,90 | -0,93% | 95.237,00 |
| 22.01.2025 | 84,70 | 86,90 | 83,75 | 85,70 | 1,54% | 78.762,00 |
| 21.01.2025 | 85,30 | 85,55 | 83,80 | 84,40 | -1,29% | 119.974,00 |
| 20.01.2025 | 85,45 | 86,70 | 82,75 | 85,50 | 0,06% | 101.476,00 |
| 17.01.2025 | 85,75 | 87,35 | 84,55 | 85,45 | 0,41% | 80.381,00 |
| 16.01.2025 | 86,00 | 86,50 | 81,60 | 85,10 | 1,43% | 136.978,00 |
| 15.01.2025 | 83,20 | 85,55 | 81,70 | 83,90 | 1,45% | 109.452,00 |
| 14.01.2025 | 86,15 | 87,00 | 82,20 | 82,70 | -4,94% | 181.884,00 |
| 13.01.2025 | 89,40 | 89,50 | 85,80 | 87,00 | -3,81% | 128.059,00 |
| 10.01.2025 | 88,95 | 92,95 | 88,95 | 90,45 | 1,34% | 160.831,00 |
| 09.01.2025 | 86,95 | 89,55 | 86,60 | 89,25 | 1,88% | 68.252,00 |
| 08.01.2025 | 90,10 | 91,65 | 87,35 | 87,60 | -3,89% | 115.870,00 |
| 07.01.2025 | 89,95 | 92,20 | 89,50 | 91,15 | 2,01% | 119.487,00 |
| 06.01.2025 | 84,35 | 89,35 | 84,35 | 89,35 | 7,46% | 127.910,00 |
| 03.01.2025 | 85,60 | 86,05 | 81,85 | 83,15 | -2,23% | 130.870,00 |
| 02.01.2025 | 87,15 | 87,80 | 84,50 | 85,05 | -2,41% | 114.014,00 |
| 31.12.2024 | 85,00 | 87,15 | 84,85 | 87,15 | 2,71% | 26.851,00 |
| 30.12.2024 | 84,85 | 87,05 | 84,10 | 84,85 | -0,53% | 69.614,00 |
| 27.12.2024 | 85,35 | 86,95 | 84,35 | 85,30 | -0,06% | 76.327,00 |
| 24.12.2024 | 84,15 | 85,80 | 84,15 | 85,35 | 1,43% | 25.612,00 |
| 23.12.2024 | 83,15 | 84,15 | 82,35 | 84,15 | 0,18% | 94.382,00 |
| 20.12.2024 | 81,40 | 84,00 | 80,05 | 84,00 | 2,13% | 248.532,00 |
| 19.12.2024 | 84,65 | 85,25 | 81,10 | 82,25 | -6,75% | 161.540,00 |
| 18.12.2024 | 85,50 | 88,30 | 83,70 | 88,20 | 2,92% | 133.734,00 |
| 17.12.2024 | 85,20 | 88,20 | 84,35 | 85,70 | -1,10% | 116.816,00 |
| 16.12.2024 | 85,85 | 89,15 | 83,40 | 86,65 | 0,23% | 244.008,00 |
| 13.12.2024 | 82,60 | 88,35 | 82,60 | 86,45 | 6,47% | 203.163,00 |
| 12.12.2024 | 83,80 | 83,80 | 78,90 | 81,20 | -2,99% | 126.891,00 |
| 11.12.2024 | 85,70 | 85,80 | 82,00 | 83,70 | -2,39% | 157.553,00 |
| 10.12.2024 | 84,00 | 87,35 | 83,15 | 85,75 | 1,24% | 96.307,00 |
| 09.12.2024 | 87,00 | 87,70 | 84,70 | 84,70 | -2,08% | 129.440,00 |
| 06.12.2024 | 85,45 | 88,80 | 84,25 | 86,50 | 1,76% | 217.129,00 |
| 05.12.2024 | 76,30 | 85,00 | 75,75 | 85,00 | 12,51% | 223.966,00 |
| 04.12.2024 | 75,05 | 76,70 | 75,05 | 75,55 | 1,14% | 71.314,00 |
| 03.12.2024 | 76,45 | 76,60 | 72,90 | 74,70 | -1,32% | 80.232,00 |
| 02.12.2024 | 76,40 | 77,20 | 74,60 | 75,70 | -3,13% | 79.783,00 |
| 29.11.2024 | 78,90 | 79,90 | 77,45 | 78,15 | -1,01% | 63.752,00 |
| 28.11.2024 | 79,55 | 81,10 | 78,55 | 78,95 | 0,83% | 76.814,00 |
| 27.11.2024 | 82,15 | 83,30 | 77,70 | 78,30 | -6,06% | 134.111,00 |
| 26.11.2024 | 83,90 | 85,75 | 81,80 | 83,35 | -1,65% | 257.641,00 |
| 25.11.2024 | 74,40 | 84,75 | 74,40 | 84,75 | 15,78% | 476.437,00 |
| 22.11.2024 | 68,80 | 75,30 | 66,50 | 73,20 | 6,90% | 256.110,00 |
| 21.11.2024 | 65,08 | 76,90 | 65,08 | 68,48 | 7,83% | - |
| 20.11.2024 | 65,70 | 66,15 | 63,50 | 63,50 | -2,31% | 131.023,00 |
| 19.11.2024 | 65,65 | 66,15 | 63,50 | 65,00 | 0,15% | 89.357,00 |
| 18.11.2024 | 65,25 | 66,30 | 63,75 | 64,90 | -2,48% | 129.407,00 |
| 15.11.2024 | 68,55 | 68,80 | 66,55 | 66,55 | -4,38% | 74.279,00 |
| 14.11.2024 | 66,95 | 69,80 | 66,25 | 69,60 | 4,66% | 178.511,00 |
| 13.11.2024 | 68,10 | 68,50 | 66,20 | 66,50 | -3,27% | 73.948,00 |