49,015€
-1,77%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 50,26 | 50,30 | 48,89 | 49,02 | -1,77% | - |
| 02.07.2025 | 46,90 | 49,91 | 46,87 | 49,90 | 7,82% | 159.037,00 |
| 01.07.2025 | 46,56 | 46,92 | 45,90 | 46,28 | -0,86% | 102.801,00 |
| 30.06.2025 | 47,60 | 47,81 | 46,68 | 46,68 | -1,89% | 70.155,00 |
| 27.06.2025 | 47,22 | 47,96 | 47,09 | 47,58 | 2,34% | 82.481,00 |
| 26.06.2025 | 46,64 | 47,56 | 46,22 | 46,49 | 0,35% | 74.075,00 |
| 25.06.2025 | 46,32 | 47,20 | 46,15 | 46,33 | 0,37% | 87.139,00 |
| 24.06.2025 | 45,53 | 46,73 | 45,04 | 46,16 | 5,41% | 160.563,00 |
| 23.06.2025 | 43,36 | 44,46 | 43,14 | 43,79 | 0,11% | 74.763,00 |
| 20.06.2025 | 44,55 | 45,14 | 43,33 | 43,74 | -1,26% | 144.302,00 |
| 19.06.2025 | 45,00 | 45,08 | 44,01 | 44,30 | -3,36% | 74.109,00 |
| 18.06.2025 | 46,80 | 46,80 | 45,54 | 45,84 | -1,31% | 85.278,00 |
| 17.06.2025 | 47,16 | 48,24 | 46,41 | 46,45 | -1,51% | 117.196,00 |
| 16.06.2025 | 45,63 | 47,51 | 45,55 | 47,16 | 3,08% | 86.184,00 |
| 13.06.2025 | 46,35 | 47,11 | 45,48 | 45,75 | -6,44% | 235.266,00 |
| 12.06.2025 | 49,32 | 49,88 | 48,67 | 48,90 | -2,04% | 104.512,00 |
| 11.06.2025 | 48,24 | 50,38 | 48,08 | 49,92 | 4,68% | 159.516,00 |
| 10.06.2025 | 47,38 | 47,71 | 46,52 | 47,69 | 0,72% | 104.290,00 |
| 09.06.2025 | 46,57 | 47,88 | 46,37 | 47,35 | 1,50% | 73.948,00 |
| 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 |