46,635€
-4,51%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,56 | 49,13 | 46,65 | 46,65 | -4,48% | 191.147,00 |
| 05.06.2025 | 46,23 | 49,17 | 45,95 | 48,84 | 6,36% | 302.221,00 |
| 04.06.2025 | 43,68 | 46,60 | 43,60 | 45,92 | 5,78% | 294.237,00 |
| 03.06.2025 | 41,42 | 43,94 | 41,05 | 43,41 | 4,10% | 241.673,00 |
| 02.06.2025 | 42,30 | 43,04 | 41,03 | 41,70 | -3,96% | 347.275,00 |
| 30.05.2025 | 44,33 | 45,26 | 43,42 | 43,42 | -5,75% | 514.552,00 |
| 29.05.2025 | 45,15 | 47,80 | 45,10 | 46,07 | 3,57% | 547.665,00 |
| 28.05.2025 | 46,20 | 46,43 | 41,58 | 44,48 | -21,75% | 1.368.007,00 |
| 27.05.2025 | 54,38 | 56,84 | 54,34 | 56,84 | 4,18% | 153.584,00 |
| 26.05.2025 | 54,50 | 55,60 | 54,20 | 54,56 | 3,57% | 93.779,00 |
| 23.05.2025 | 52,26 | 54,50 | 51,50 | 52,68 | -0,87% | 120.996,00 |
| 22.05.2025 | 53,16 | 53,82 | 52,44 | 53,14 | -1,59% | 113.852,00 |
| 21.05.2025 | 53,46 | 54,12 | 53,12 | 54,00 | 0,45% | 92.666,00 |
| 20.05.2025 | 53,84 | 54,00 | 53,14 | 53,76 | 0,22% | 96.640,00 |
| 19.05.2025 | 54,76 | 54,94 | 53,22 | 53,64 | -3,18% | 152.151,00 |
| 16.05.2025 | 57,64 | 57,66 | 55,36 | 55,40 | -3,92% | 99.087,00 |
| 15.05.2025 | 57,38 | 58,02 | 56,74 | 57,66 | -0,55% | 75.102,00 |
| 14.05.2025 | 58,54 | 58,94 | 57,60 | 57,98 | -0,21% | 124.524,00 |
| 13.05.2025 | 57,08 | 58,28 | 56,56 | 58,10 | 2,54% | 117.062,00 |
| 12.05.2025 | 53,62 | 56,80 | 53,62 | 56,66 | 6,91% | 176.218,00 |
| 09.05.2025 | 52,90 | 53,40 | 52,48 | 53,00 | 0,99% | 85.727,00 |
| 08.05.2025 | 51,80 | 53,06 | 51,38 | 52,48 | 2,22% | 97.409,00 |
| 07.05.2025 | 50,48 | 51,34 | 49,75 | 51,34 | 0,90% | 87.648,00 |
| 06.05.2025 | 50,90 | 51,50 | 50,16 | 50,88 | -0,39% | 60.851,00 |
| 05.05.2025 | 52,24 | 52,38 | 51,08 | 51,08 | -2,30% | 65.846,00 |
| 02.05.2025 | 50,38 | 52,28 | 50,28 | 52,28 | 5,38% | 133.682,00 |
| 30.04.2025 | 49,43 | 50,70 | 48,80 | 49,61 | 0,02% | 89.853,00 |
| 29.04.2025 | 49,55 | 50,20 | 48,97 | 49,60 | 0,59% | 79.856,00 |
| 28.04.2025 | 49,89 | 50,70 | 49,29 | 49,31 | -0,78% | 81.008,00 |
| 25.04.2025 | 49,55 | 50,54 | 49,06 | 49,70 | 0,95% | 91.313,00 |
| 24.04.2025 | 47,66 | 49,50 | 47,40 | 49,23 | 3,21% | 101.078,00 |
| 23.04.2025 | 46,91 | 49,30 | 46,67 | 47,70 | 3,72% | 159.753,00 |
| 22.04.2025 | 45,84 | 46,11 | 44,75 | 45,99 | 0,39% | 74.151,00 |
| 17.04.2025 | 45,71 | 46,06 | 45,15 | 45,81 | 0,37% | 60.649,00 |
| 16.04.2025 | 45,10 | 45,70 | 44,34 | 45,64 | -1,85% | 88.698,00 |
| 15.04.2025 | 46,24 | 46,82 | 45,56 | 46,50 | 1,09% | 104.289,00 |
| 14.04.2025 | 46,00 | 46,96 | 45,57 | 46,00 | 5,55% | 148.618,00 |
| 11.04.2025 | 43,45 | 44,33 | 42,63 | 43,58 | 1,99% | 193.543,00 |
| 10.04.2025 | 47,53 | 49,30 | 42,73 | 42,73 | 4,40% | 401.094,00 |
| 09.04.2025 | 42,99 | 43,72 | 40,93 | 40,93 | -8,47% | 238.041,00 |
| 08.04.2025 | 44,96 | 46,11 | 43,80 | 44,72 | 2,19% | 226.045,00 |
| 07.04.2025 | 41,76 | 45,86 | 40,27 | 43,76 | -4,58% | 312.812,00 |
| 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 |