57,625€
-0,90%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 57,40 | 57,73 | 55,93 | 57,45 | -1,20% | - |
| 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 |
| 12.11.2024 | 67,50 | 71,25 | 67,00 | 68,75 | -2,07% | 78.750,00 |
| 11.11.2024 | 70,00 | 71,40 | 69,50 | 70,20 | 1,15% | 50.746,00 |
| 08.11.2024 | 70,60 | 71,35 | 69,30 | 69,40 | -1,70% | 58.087,00 |
| 07.11.2024 | 69,25 | 71,50 | 68,65 | 70,60 | 2,02% | 77.657,00 |
| 06.11.2024 | 69,50 | 71,40 | 68,50 | 69,20 | -1,42% | 83.723,00 |
| 05.11.2024 | 70,15 | 71,05 | 69,30 | 70,20 | -0,14% | 77.961,00 |
| 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 |