83,825€
1,91%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |