70,225€
-0,11%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 70,35 | 71,03 | 69,35 | 70,25 | -0,07% | - |
| 04.11.2024 | 72,80 | 73,20 | 70,25 | 70,30 | -3,96% | 70.079,00 |
| 01.11.2024 | 72,30 | 73,50 | 71,20 | 73,20 | 1,04% | 44.623,00 |
| 31.10.2024 | 71,45 | 73,45 | 71,20 | 72,45 | 1,05% | 83.332,00 |
| 30.10.2024 | 76,15 | 76,35 | 71,50 | 71,70 | -6,70% | 151.143,00 |
| 29.10.2024 | 77,50 | 77,85 | 75,80 | 76,85 | -0,19% | 37.375,00 |
| 28.10.2024 | 77,80 | 79,95 | 76,45 | 77,00 | -0,71% | 52.308,00 |
| 25.10.2024 | 76,85 | 78,10 | 76,70 | 77,55 | 0,65% | 62.474,00 |
| 24.10.2024 | 77,70 | 78,90 | 77,05 | 77,05 | -0,52% | 89.023,00 |
| 23.10.2024 | 78,40 | 80,40 | 77,15 | 77,45 | -1,96% | 78.193,00 |
| 22.10.2024 | 79,35 | 80,25 | 78,70 | 79,00 | 0,13% | 58.036,00 |
| 21.10.2024 | 80,95 | 82,40 | 78,50 | 78,90 | -2,59% | 74.418,00 |
| 18.10.2024 | 76,95 | 81,25 | 76,95 | 81,00 | 5,61% | 143.029,00 |
| 17.10.2024 | 76,00 | 78,45 | 75,75 | 76,70 | 1,39% | 122.062,00 |
| 16.10.2024 | 73,10 | 77,00 | 72,55 | 75,65 | -1,72% | 131.402,00 |
| 15.10.2024 | 84,10 | 84,10 | 76,88 | 76,98 | -8,36% | - |
| 14.10.2024 | 82,20 | 84,00 | 80,95 | 84,00 | 2,50% | 123.668,00 |
| 11.10.2024 | 84,00 | 84,50 | 79,80 | 81,95 | -2,79% | 140.522,00 |
| 10.10.2024 | 83,50 | 84,30 | 81,20 | 84,30 | 0,06% | 163.019,00 |
| 09.10.2024 | 84,50 | 85,15 | 83,00 | 84,25 | -0,12% | 86.042,00 |
| 08.10.2024 | 86,80 | 86,85 | 83,80 | 84,35 | -3,82% | 89.551,00 |
| 07.10.2024 | 90,85 | 91,85 | 87,50 | 87,70 | -3,73% | 71.651,00 |
| 04.10.2024 | 88,65 | 91,90 | 88,65 | 91,10 | 2,65% | 75.202,00 |
| 03.10.2024 | 88,65 | 92,05 | 85,95 | 88,75 | 0,62% | 101.171,00 |
| 02.10.2024 | 88,20 | 88,85 | 86,75 | 88,20 | 0,23% | 127.059,00 |
| 01.10.2024 | 90,05 | 91,25 | 87,15 | 88,00 | -1,79% | 111.203,00 |
| 30.09.2024 | 96,60 | 96,85 | 89,60 | 89,60 | -8,15% | 146.272,00 |
| 27.09.2024 | 95,65 | 97,95 | 95,15 | 97,55 | 3,06% | 135.091,00 |
| 26.09.2024 | 94,70 | 96,40 | 93,80 | 94,65 | 3,73% | 99.936,00 |
| 25.09.2024 | 90,00 | 92,70 | 89,95 | 91,25 | 1,45% | 58.864,00 |
| 24.09.2024 | 92,60 | 92,85 | 89,05 | 89,95 | -1,15% | 84.150,00 |
| 23.09.2024 | 91,05 | 91,85 | 88,45 | 91,00 | -0,38% | 118.761,00 |
| 20.09.2024 | 96,20 | 96,55 | 91,35 | 91,35 | -5,73% | 93.670,00 |
| 19.09.2024 | 97,75 | 97,80 | 95,20 | 96,90 | 2,92% | 60.568,00 |
| 18.09.2024 | 95,25 | 96,65 | 92,20 | 94,15 | -1,57% | 88.343,00 |
| 17.09.2024 | 93,95 | 97,10 | 93,75 | 95,65 | 2,57% | 66.364,00 |
| 16.09.2024 | 100,40 | 100,50 | 91,65 | 93,25 | -7,67% | 139.856,00 |
| 13.09.2024 | 102,70 | 103,60 | 99,55 | 101,00 | -1,75% | 64.379,00 |
| 12.09.2024 | 106,60 | 107,70 | 102,80 | 102,80 | -0,87% | 54.244,00 |
| 11.09.2024 | 106,00 | 107,40 | 101,20 | 103,70 | -1,52% | 66.983,00 |
| 10.09.2024 | 106,40 | 108,70 | 104,80 | 105,30 | -0,75% | 48.582,00 |
| 09.09.2024 | 104,40 | 109,20 | 104,30 | 106,10 | 2,41% | 63.878,00 |
| 06.09.2024 | 104,40 | 106,60 | 103,60 | 103,60 | -0,48% | 67.057,00 |
| 05.09.2024 | 103,00 | 104,80 | 102,70 | 104,10 | 0,58% | 35.628,00 |
| 04.09.2024 | 104,60 | 105,60 | 101,50 | 103,50 | -4,17% | 80.751,00 |
| 03.09.2024 | 108,70 | 110,20 | 107,40 | 108,00 | -1,01% | 61.296,00 |
| 02.09.2024 | 112,00 | 112,40 | 109,10 | 109,10 | -2,94% | 44.137,00 |
| 30.08.2024 | 112,10 | 114,30 | 110,60 | 112,40 | -0,44% | 69.445,00 |
| 29.08.2024 | 106,70 | 112,90 | 105,50 | 112,90 | 5,81% | 88.864,00 |
| 28.08.2024 | 107,20 | 108,30 | 106,40 | 106,70 | 0,95% | 46.363,00 |
| 27.08.2024 | 106,10 | 108,40 | 105,50 | 105,70 | -1,21% | 39.375,00 |
| 26.08.2024 | 106,80 | 107,30 | 105,30 | 107,00 | 0,09% | 32.048,00 |
| 23.08.2024 | 105,70 | 107,10 | 104,10 | 106,90 | 0,75% | 42.465,00 |
| 22.08.2024 | 105,60 | 106,90 | 105,20 | 106,10 | 0,47% | 59.714,00 |
| 21.08.2024 | 102,40 | 105,60 | 102,40 | 105,60 | 2,82% | 58.608,00 |
| 20.08.2024 | 103,60 | 104,40 | 102,40 | 102,70 | -0,58% | 40.717,00 |
| 19.08.2024 | 102,90 | 104,00 | 102,40 | 103,30 | -0,10% | 33.327,00 |
| 16.08.2024 | 106,20 | 106,70 | 102,90 | 103,40 | -2,18% | 33.104,00 |
| 15.08.2024 | 102,00 | 106,00 | 102,00 | 105,70 | 3,32% | 52.194,00 |
| 14.08.2024 | 104,60 | 104,70 | 101,70 | 102,30 | -1,25% | 38.788,00 |
| 13.08.2024 | 106,20 | 106,20 | 102,90 | 103,60 | -2,36% | 73.441,00 |
| 12.08.2024 | 106,00 | 106,70 | 105,30 | 106,10 | 0,66% | 34.430,00 |
| 09.08.2024 | 109,10 | 109,40 | 104,30 | 105,40 | -2,14% | 44.220,00 |
| 08.08.2024 | 111,00 | 111,20 | 106,20 | 107,70 | -4,52% | 67.543,00 |
| 07.08.2024 | 109,20 | 113,60 | 109,20 | 112,80 | 4,44% | 66.444,00 |
| 06.08.2024 | 113,90 | 114,80 | 107,80 | 108,00 | -3,23% | 101.834,00 |
| 05.08.2024 | 109,10 | 112,30 | 104,80 | 111,60 | -2,36% | 143.970,00 |
| 02.08.2024 | 118,90 | 118,90 | 113,20 | 114,30 | -3,87% | 145.522,00 |
| 01.08.2024 | 120,40 | 121,20 | 118,00 | 118,90 | -0,34% | 99.721,00 |
| 31.07.2024 | 118,30 | 121,80 | 118,30 | 119,30 | 3,11% | 84.368,00 |
| 30.07.2024 | 116,30 | 118,40 | 115,70 | 115,70 | -0,09% | 60.049,00 |
| 29.07.2024 | 118,30 | 118,70 | 115,10 | 115,80 | -1,61% | 49.568,00 |
| 26.07.2024 | 114,80 | 117,70 | 113,80 | 117,70 | 2,35% | 100.798,00 |
| 25.07.2024 | 114,50 | 117,00 | 112,20 | 115,00 | -1,88% | 142.338,00 |
| 24.07.2024 | 114,70 | 123,30 | 114,50 | 117,20 | 2,45% | 168.844,00 |
| 23.07.2024 | 115,80 | 116,20 | 113,90 | 114,40 | -0,35% | 41.325,00 |
| 22.07.2024 | 111,30 | 115,80 | 111,20 | 114,80 | 2,96% | 54.564,00 |
| 19.07.2024 | 117,80 | 117,80 | 111,50 | 111,50 | -4,86% | 105.969,00 |
| 18.07.2024 | 117,00 | 118,70 | 114,50 | 117,20 | 0,09% | 76.249,00 |
| 17.07.2024 | 115,50 | 117,50 | 115,00 | 117,10 | -0,34% | 72.355,00 |
| 16.07.2024 | 117,10 | 117,90 | 114,60 | 117,50 | -0,17% | 67.403,00 |
| 15.07.2024 | 117,60 | 118,20 | 116,50 | 117,70 | -0,59% | 46.846,00 |
| 12.07.2024 | 115,00 | 118,40 | 114,50 | 118,40 | 1,89% | 77.628,00 |
| 11.07.2024 | 117,00 | 119,90 | 115,80 | 116,20 | 0,43% | 86.314,00 |
| 10.07.2024 | 113,00 | 115,70 | 112,60 | 115,70 | 2,66% | 67.525,00 |
| 09.07.2024 | 112,10 | 113,80 | 111,60 | 112,70 | 1,08% | 100.456,00 |
| 08.07.2024 | 109,50 | 111,90 | 109,10 | 111,50 | 1,36% | 57.297,00 |
| 05.07.2024 | 105,40 | 112,50 | 105,40 | 110,00 | 5,06% | 122.897,00 |
| 04.07.2024 | 107,00 | 107,60 | 104,70 | 104,70 | -1,51% | 49.561,00 |
| 03.07.2024 | 105,20 | 106,70 | 105,20 | 106,30 | 1,92% | 111.198,00 |
| 02.07.2024 | 104,10 | 105,50 | 103,60 | 104,30 | 0,00% | 56.550,00 |
| 01.07.2024 | 105,70 | 107,00 | 103,70 | 104,30 | 0,10% | 66.764,00 |
| 28.06.2024 | 103,20 | 104,60 | 101,80 | 104,20 | 1,07% | 97.609,00 |
| 27.06.2024 | 106,90 | 107,60 | 103,10 | 103,10 | -3,55% | 80.254,00 |
| 26.06.2024 | 107,50 | 110,40 | 106,30 | 106,90 | 0,09% | 73.521,00 |
| 25.06.2024 | 105,80 | 107,40 | 104,60 | 106,80 | -0,09% | 63.160,00 |
| 24.06.2024 | 102,30 | 108,10 | 102,20 | 106,90 | 3,79% | 128.111,00 |
| 21.06.2024 | 106,00 | 106,10 | 101,90 | 103,00 | -3,01% | 166.532,00 |
| 20.06.2024 | 106,90 | 108,40 | 105,50 | 106,20 | -0,47% | 61.456,00 |
| 19.06.2024 | 110,30 | 110,40 | 106,00 | 106,70 | -2,91% | 80.859,00 |