27,435€
3,68%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 26,01 | 27,73 | 26,01 | 27,34 | 3,31% | - |
| 26.11.2025 | 24,53 | 26,53 | 24,50 | 26,46 | 9,11% | 501.632,00 |
| 25.11.2025 | 24,38 | 25,09 | 23,39 | 24,25 | 1,89% | 477.348,00 |
| 24.11.2025 | 22,99 | 24,06 | 22,85 | 23,80 | 2,15% | 475.662,00 |
| 21.11.2025 | 23,40 | 23,96 | 22,62 | 23,30 | -3,40% | 792.208,00 |
| 20.11.2025 | 35,00 | 35,30 | 23,75 | 24,12 | -30,09% | 2.269.960,00 |
| 19.11.2025 | 34,93 | 35,13 | 34,00 | 34,50 | -0,89% | 124.672,00 |
| 18.11.2025 | 36,10 | 36,25 | 34,19 | 34,81 | -6,35% | 197.967,00 |
| 17.11.2025 | 37,69 | 38,61 | 36,79 | 37,17 | -1,14% | 121.407,00 |
| 14.11.2025 | 37,76 | 37,82 | 36,60 | 37,60 | -1,10% | 83.697,00 |
| 13.11.2025 | 39,36 | 40,74 | 37,84 | 38,02 | -3,94% | 105.900,00 |
| 12.11.2025 | 37,33 | 39,67 | 36,32 | 39,58 | 7,09% | 203.496,00 |
| 11.11.2025 | 37,28 | 37,83 | 36,63 | 36,96 | -0,59% | 61.284,00 |
| 10.11.2025 | 38,08 | 38,24 | 37,00 | 37,18 | 0,32% | 74.295,00 |
| 07.11.2025 | 37,45 | 38,24 | 36,72 | 37,06 | -1,04% | 94.294,00 |
| 06.11.2025 | 38,80 | 40,11 | 37,20 | 37,45 | -4,12% | 120.293,00 |
| 05.11.2025 | 37,94 | 39,23 | 37,29 | 39,06 | 1,17% | 106.452,00 |
| 04.11.2025 | 39,33 | 39,71 | 38,23 | 38,61 | -3,98% | 109.262,00 |
| 03.11.2025 | 40,58 | 41,26 | 38,59 | 40,21 | -2,05% | 112.618,00 |
| 31.10.2025 | 41,57 | 42,03 | 41,05 | 41,05 | -1,72% | 115.281,00 |
| 30.10.2025 | 41,25 | 42,35 | 41,06 | 41,77 | 0,89% | 85.321,00 |
| 29.10.2025 | 39,30 | 41,64 | 39,25 | 41,40 | 5,02% | 163.251,00 |
| 28.10.2025 | 41,46 | 43,03 | 39,42 | 39,42 | -7,66% | 224.751,00 |
| 27.10.2025 | 43,30 | 43,63 | 42,02 | 42,69 | -1,39% | 125.782,00 |
| 24.10.2025 | 43,50 | 44,28 | 43,01 | 43,29 | 0,79% | 148.340,00 |
| 23.10.2025 | 40,96 | 42,95 | 40,77 | 42,95 | 4,25% | 190.788,00 |
| 22.10.2025 | 41,32 | 41,81 | 40,85 | 41,20 | -2,16% | 129.387,00 |
| 21.10.2025 | 39,02 | 42,25 | 38,84 | 42,11 | 7,81% | 235.438,00 |
| 20.10.2025 | 38,16 | 39,20 | 37,42 | 39,06 | 3,17% | 104.369,00 |
| 17.10.2025 | 38,47 | 38,55 | 37,42 | 37,86 | -3,34% | 120.886,00 |
| 16.10.2025 | 39,40 | 39,90 | 38,52 | 39,17 | -0,53% | 127.208,00 |
| 15.10.2025 | 37,11 | 39,64 | 36,89 | 39,38 | 7,04% | 339.331,00 |
| 14.10.2025 | 43,27 | 43,33 | 36,79 | 36,79 | -17,01% | 666.922,00 |
| 13.10.2025 | 42,54 | 44,58 | 42,40 | 44,33 | 3,67% | 144.134,00 |
| 10.10.2025 | 45,50 | 45,70 | 42,76 | 42,76 | -6,02% | 147.932,00 |
| 09.10.2025 | 44,62 | 46,78 | 44,61 | 45,50 | 2,73% | 249.850,00 |
| 08.10.2025 | 42,89 | 44,40 | 42,70 | 44,29 | 2,74% | 123.246,00 |
| 07.10.2025 | 44,01 | 44,29 | 42,97 | 43,11 | -3,36% | 122.184,00 |
| 06.10.2025 | 44,75 | 45,24 | 43,02 | 44,61 | -1,24% | 260.591,00 |
| 03.10.2025 | 43,42 | 45,17 | 43,25 | 45,17 | 4,58% | 289.782,00 |
| 02.10.2025 | 41,51 | 43,20 | 41,51 | 43,19 | 6,54% | 228.574,00 |
| 01.10.2025 | 39,63 | 41,75 | 39,54 | 40,54 | 4,57% | 311.772,00 |
| 30.09.2025 | 38,18 | 38,77 | 37,46 | 38,77 | 1,20% | 123.387,00 |
| 29.09.2025 | 38,48 | 39,97 | 37,88 | 38,31 | 0,95% | 165.681,00 |
| 26.09.2025 | 38,07 | 38,84 | 37,59 | 37,95 | -1,07% | 181.486,00 |
| 25.09.2025 | 38,57 | 38,81 | 37,69 | 38,36 | -0,62% | 138.324,00 |
| 24.09.2025 | 38,28 | 38,92 | 37,93 | 38,60 | 0,78% | 112.643,00 |
| 23.09.2025 | 37,08 | 38,68 | 37,02 | 38,30 | 3,01% | 198.831,00 |
| 22.09.2025 | 35,55 | 37,38 | 35,33 | 37,18 | 5,96% | 208.244,00 |
| 19.09.2025 | 36,23 | 36,69 | 35,02 | 35,09 | -3,04% | 186.209,00 |
| 18.09.2025 | 33,29 | 36,61 | 33,22 | 36,19 | 10,37% | 298.742,00 |
| 17.09.2025 | 32,15 | 32,94 | 31,81 | 32,79 | 2,69% | 98.032,00 |
| 16.09.2025 | 31,75 | 32,33 | 31,37 | 31,93 | 0,98% | 183.648,00 |
| 15.09.2025 | 31,09 | 32,00 | 31,03 | 31,62 | 1,77% | 155.589,00 |
| 12.09.2025 | 31,41 | 31,77 | 30,89 | 31,07 | -0,54% | 87.416,00 |
| 11.09.2025 | 31,30 | 31,72 | 30,95 | 31,24 | 0,16% | 133.583,00 |
| 10.09.2025 | 31,97 | 32,13 | 30,92 | 31,19 | -1,70% | 167.329,00 |
| 09.09.2025 | 32,61 | 32,99 | 31,59 | 31,73 | -2,76% | 135.911,00 |
| 08.09.2025 | 33,15 | 33,45 | 32,44 | 32,63 | -1,18% | 72.337,00 |
| 05.09.2025 | 32,71 | 33,80 | 32,40 | 33,02 | 2,39% | 125.289,00 |
| 04.09.2025 | 32,68 | 33,09 | 32,12 | 32,25 | -2,42% | 145.896,00 |
| 03.09.2025 | 34,04 | 34,41 | 33,05 | 33,05 | -1,61% | 81.887,00 |
| 02.09.2025 | 34,75 | 34,90 | 33,27 | 33,59 | -3,84% | 133.710,00 |
| 01.09.2025 | 34,90 | 35,63 | 34,28 | 34,93 | -1,44% | 249.677,00 |
| 29.08.2025 | 36,82 | 36,82 | 35,44 | 35,44 | -3,72% | 187.815,00 |
| 28.08.2025 | 36,61 | 37,45 | 36,61 | 36,81 | 0,96% | 182.137,00 |
| 27.08.2025 | 37,30 | 37,94 | 36,29 | 36,46 | -2,70% | 139.684,00 |
| 26.08.2025 | 38,94 | 39,00 | 37,47 | 37,47 | -5,04% | 163.172,00 |
| 25.08.2025 | 38,70 | 39,88 | 38,53 | 39,46 | 2,47% | 119.488,00 |
| 22.08.2025 | 37,10 | 38,59 | 37,05 | 38,51 | 3,97% | 114.735,00 |
| 21.08.2025 | 36,86 | 37,18 | 36,66 | 37,04 | 0,33% | 74.603,00 |
| 20.08.2025 | 37,11 | 37,57 | 36,63 | 36,92 | -1,96% | 123.039,00 |
| 19.08.2025 | 37,10 | 38,00 | 37,06 | 37,66 | 1,15% | 232.167,00 |
| 18.08.2025 | 37,20 | 37,39 | 36,75 | 37,23 | -0,19% | 108.346,00 |
| 15.08.2025 | 37,24 | 37,70 | 37,24 | 37,30 | 0,40% | 78.768,00 |
| 14.08.2025 | 38,00 | 38,31 | 37,11 | 37,15 | -2,24% | 120.154,00 |
| 13.08.2025 | 38,80 | 38,80 | 37,84 | 38,00 | -1,12% | 104.105,00 |
| 12.08.2025 | 37,75 | 38,57 | 37,47 | 38,43 | 2,48% | 77.431,00 |
| 11.08.2025 | 38,36 | 38,88 | 37,49 | 37,50 | -1,06% | 301.246,00 |
| 08.08.2025 | 37,66 | 38,10 | 37,30 | 37,90 | -0,21% | 123.266,00 |
| 07.08.2025 | 36,50 | 38,07 | 36,49 | 37,98 | 4,25% | 146.470,00 |
| 06.08.2025 | 36,68 | 36,90 | 36,24 | 36,43 | -0,98% | 114.135,00 |
| 05.08.2025 | 36,23 | 37,02 | 36,23 | 36,79 | 1,60% | 116.634,00 |
| 04.08.2025 | 37,00 | 37,34 | 36,21 | 36,21 | -2,14% | 125.951,00 |
| 01.08.2025 | 37,70 | 38,21 | 37,00 | 37,00 | -3,27% | 141.725,00 |
| 31.07.2025 | 39,90 | 40,12 | 38,25 | 38,25 | -4,26% | 182.799,00 |
| 30.07.2025 | 40,00 | 40,83 | 39,83 | 39,95 | -0,30% | 188.447,00 |
| 29.07.2025 | 41,12 | 42,10 | 40,07 | 40,07 | -2,65% | 165.595,00 |
| 28.07.2025 | 42,01 | 42,40 | 41,03 | 41,16 | 0,88% | 175.535,00 |
| 25.07.2025 | 41,31 | 41,52 | 40,80 | 40,80 | -2,06% | 182.698,00 |
| 24.07.2025 | 41,20 | 42,53 | 40,68 | 41,66 | 0,90% | 321.239,00 |
| 23.07.2025 | 42,90 | 45,30 | 41,29 | 41,29 | -7,88% | 811.366,00 |
| 22.07.2025 | 45,49 | 45,49 | 43,90 | 44,82 | -2,94% | 136.153,00 |
| 21.07.2025 | 46,30 | 46,69 | 45,93 | 46,18 | -0,58% | 78.428,00 |
| 18.07.2025 | 47,55 | 47,59 | 46,31 | 46,45 | -1,51% | 79.707,00 |
| 17.07.2025 | 45,62 | 47,48 | 45,01 | 47,16 | 5,88% | 150.717,00 |
| 16.07.2025 | 44,84 | 45,54 | 44,10 | 44,54 | -3,36% | 132.363,00 |
| 15.07.2025 | 44,92 | 46,34 | 44,60 | 46,09 | -0,26% | 102.698,00 |
| 14.07.2025 | 46,27 | 46,69 | 46,00 | 46,21 | -2,67% | 69.887,00 |
| 11.07.2025 | 48,44 | 48,44 | 47,15 | 47,48 | -2,04% | 62.408,00 |