94,325€
2,97%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 92,38 | 95,68 | 91,95 | 94,10 | 2,73% | - |
| 02.05.2024 | 91,60 | 92,60 | 90,00 | 91,60 | -1,08% | 92.775,00 |
| 30.04.2024 | 92,00 | 93,20 | 91,80 | 92,60 | 0,76% | 79.059,00 |
| 29.04.2024 | 93,35 | 93,35 | 91,55 | 91,90 | -0,49% | 46.608,00 |
| 26.04.2024 | 89,75 | 92,60 | 89,20 | 92,35 | 4,29% | 86.600,00 |
| 25.04.2024 | 90,00 | 91,35 | 88,20 | 88,55 | -2,69% | 68.883,00 |
| 24.04.2024 | 93,85 | 95,30 | 90,30 | 91,00 | 0,83% | 143.715,00 |
| 23.04.2024 | 88,25 | 90,25 | 87,70 | 90,25 | 3,50% | 73.860,00 |
| 22.04.2024 | 86,95 | 88,45 | 86,95 | 87,20 | 0,00% | 65.777,00 |
| 19.04.2024 | 86,55 | 88,35 | 86,00 | 87,20 | -2,79% | 89.479,00 |
| 18.04.2024 | 90,45 | 91,95 | 89,60 | 89,70 | -1,10% | 84.036,00 |
| 17.04.2024 | 90,30 | 91,15 | 89,50 | 90,70 | -0,33% | 72.432,00 |
| 16.04.2024 | 89,00 | 91,50 | 88,50 | 91,00 | -0,27% | 72.132,00 |
| 15.04.2024 | 92,10 | 93,15 | 91,15 | 91,25 | -1,46% | 58.712,00 |
| 12.04.2024 | 95,00 | 95,00 | 91,45 | 92,60 | -1,23% | 108.041,00 |
| 11.04.2024 | 92,80 | 95,65 | 92,50 | 93,75 | 0,70% | 80.533,00 |
| 10.04.2024 | 92,85 | 95,60 | 92,05 | 93,10 | 0,43% | 94.870,00 |
| 09.04.2024 | 89,85 | 94,00 | 88,90 | 92,70 | 2,94% | 175.600,00 |
| 08.04.2024 | 91,00 | 91,75 | 88,80 | 90,05 | -2,65% | 168.803,00 |
| 05.04.2024 | 93,45 | 94,70 | 91,00 | 92,50 | -3,14% | 165.997,00 |
| 04.04.2024 | 99,45 | 99,50 | 94,55 | 95,50 | -3,63% | 139.923,00 |
| 03.04.2024 | 97,70 | 99,50 | 95,50 | 99,10 | -0,70% | 204.939,00 |
| 02.04.2024 | 97,00 | 102,70 | 96,70 | 99,80 | 4,07% | 244.371,00 |
| 28.03.2024 | 101,00 | 110,05 | 95,60 | 95,90 | -20,58% | 664.734,00 |
| 27.03.2024 | 120,70 | 122,00 | 120,15 | 120,75 | -0,82% | 65.407,00 |
| 26.03.2024 | 123,50 | 123,50 | 120,80 | 121,75 | -1,54% | 61.688,00 |
| 25.03.2024 | 121,85 | 123,95 | 121,25 | 123,65 | 1,19% | 48.667,00 |
| 22.03.2024 | 123,00 | 124,10 | 120,85 | 122,20 | -1,25% | 76.409,00 |
| 21.03.2024 | 123,00 | 125,25 | 122,40 | 123,75 | 2,91% | 101.670,00 |
| 20.03.2024 | 122,00 | 122,55 | 120,05 | 120,25 | -1,96% | 79.141,00 |
| 19.03.2024 | 121,90 | 123,35 | 121,40 | 122,65 | -0,73% | 88.152,00 |
| 18.03.2024 | 125,15 | 126,00 | 122,80 | 123,55 | -1,00% | 79.937,00 |
| 15.03.2024 | 129,10 | 129,65 | 124,80 | 124,80 | -3,70% | 173.414,00 |
| 14.03.2024 | 133,30 | 133,95 | 129,25 | 129,60 | -2,48% | 79.360,00 |
| 13.03.2024 | 130,90 | 133,30 | 130,55 | 132,90 | 2,07% | 104.241,00 |
| 12.03.2024 | 127,55 | 130,90 | 126,95 | 130,20 | 2,08% | 81.567,00 |
| 11.03.2024 | 128,00 | 129,70 | 126,50 | 127,55 | -2,37% | 79.750,00 |
| 08.03.2024 | 137,50 | 137,50 | 130,65 | 130,65 | -4,88% | 73.544,00 |
| 07.03.2024 | 133,65 | 137,35 | 132,75 | 137,35 | 2,01% | 47.602,00 |
| 06.03.2024 | 132,35 | 135,25 | 132,35 | 134,65 | 1,55% | 99.661,00 |
| 05.03.2024 | 134,15 | 134,50 | 132,50 | 132,60 | -2,28% | 61.893,00 |
| 04.03.2024 | 137,80 | 139,20 | 135,45 | 135,70 | -1,09% | 53.182,00 |
| 01.03.2024 | 136,85 | 137,85 | 134,85 | 137,20 | 1,52% | 58.029,00 |
| 29.02.2024 | 137,65 | 137,65 | 134,90 | 135,15 | -1,96% | 69.924,00 |
| 28.02.2024 | 140,90 | 140,90 | 137,35 | 137,85 | -2,85% | 63.035,00 |
| 27.02.2024 | 139,45 | 142,75 | 137,30 | 141,90 | 1,76% | 59.616,00 |
| 26.02.2024 | 139,50 | 141,00 | 138,80 | 139,45 | -0,75% | 44.890,00 |
| 23.02.2024 | 143,00 | 144,40 | 140,50 | 140,50 | -1,82% | 53.028,00 |
| 22.02.2024 | 146,65 | 148,60 | 141,95 | 143,10 | 2,69% | 99.779,00 |
| 21.02.2024 | 140,60 | 142,25 | 138,10 | 139,35 | -0,68% | 56.069,00 |
| 20.02.2024 | 141,35 | 141,35 | 137,95 | 140,30 | -1,37% | 82.180,00 |
| 19.02.2024 | 143,75 | 144,50 | 142,25 | 142,25 | -2,40% | 56.357,00 |
| 16.02.2024 | 146,05 | 149,65 | 144,05 | 145,75 | 0,48% | 59.916,00 |
| 15.02.2024 | 148,85 | 149,10 | 144,15 | 145,05 | -0,62% | 78.180,00 |
| 14.02.2024 | 141,25 | 147,00 | 140,75 | 145,95 | 2,96% | 89.589,00 |
| 13.02.2024 | 144,00 | 144,65 | 141,05 | 141,75 | -2,34% | 101.972,00 |
| 12.02.2024 | 142,90 | 146,25 | 142,85 | 145,15 | 2,07% | 138.310,00 |
| 09.02.2024 | 136,70 | 145,05 | 135,40 | 142,20 | 3,53% | 154.754,00 |
| 08.02.2024 | 127,00 | 138,75 | 126,65 | 137,35 | 5,61% | 255.251,00 |
| 07.02.2024 | 131,90 | 132,00 | 129,80 | 130,05 | -1,40% | 55.846,00 |
| 06.02.2024 | 133,35 | 134,35 | 130,15 | 131,90 | -0,57% | 48.308,00 |
| 05.02.2024 | 136,65 | 136,65 | 131,60 | 132,65 | -3,60% | 69.293,00 |
| 02.02.2024 | 138,90 | 139,95 | 137,60 | 137,60 | -0,11% | 50.565,00 |
| 01.02.2024 | 134,60 | 140,80 | 133,90 | 137,75 | 1,74% | 71.126,00 |
| 31.01.2024 | 135,05 | 136,30 | 134,45 | 135,40 | -0,95% | 51.662,00 |
| 30.01.2024 | 135,90 | 136,75 | 134,15 | 136,70 | 1,22% | 48.323,00 |
| 29.01.2024 | 134,00 | 135,05 | 132,60 | 135,05 | -0,70% | 79.985,00 |
| 26.01.2024 | 135,50 | 137,50 | 134,90 | 136,00 | -2,12% | 92.114,00 |
| 25.01.2024 | 141,00 | 141,00 | 136,05 | 138,95 | -2,59% | 88.267,00 |
| 24.01.2024 | 144,60 | 145,65 | 141,15 | 142,65 | 1,64% | 61.039,00 |
| 23.01.2024 | 142,65 | 142,75 | 140,10 | 140,35 | -1,44% | 48.127,00 |
| 22.01.2024 | 143,95 | 146,00 | 142,40 | 142,40 | 0,07% | 65.990,00 |
| 19.01.2024 | 142,00 | 143,90 | 140,35 | 142,30 | 1,64% | 72.427,00 |
| 18.01.2024 | 135,70 | 141,00 | 135,60 | 140,00 | 4,91% | 73.112,00 |
| 17.01.2024 | 138,75 | 138,75 | 132,00 | 133,45 | -4,58% | 96.236,00 |
| 16.01.2024 | 138,15 | 140,15 | 136,65 | 139,85 | 0,04% | 93.026,00 |
| 15.01.2024 | 147,00 | 147,30 | 139,65 | 139,80 | -5,12% | 88.157,00 |
| 12.01.2024 | 147,15 | 148,10 | 145,60 | 147,35 | 0,89% | 61.787,00 |
| 11.01.2024 | 154,00 | 154,80 | 146,05 | 146,05 | -4,23% | 71.349,00 |
| 10.01.2024 | 150,85 | 153,40 | 150,85 | 152,50 | 1,09% | 57.691,00 |
| 09.01.2024 | 152,15 | 152,90 | 148,80 | 150,85 | -0,76% | 31.507,00 |
| 08.01.2024 | 147,40 | 152,45 | 147,15 | 152,00 | 2,60% | 65.019,00 |
| 05.01.2024 | 147,20 | 149,15 | 144,25 | 148,15 | -0,64% | 58.577,00 |
| 04.01.2024 | 150,50 | 150,85 | 145,15 | 149,10 | -0,96% | 74.531,00 |
| 03.01.2024 | 156,60 | 157,55 | 149,95 | 150,55 | -5,02% | 69.210,00 |
| 02.01.2024 | 162,25 | 164,10 | 158,20 | 158,50 | -2,04% | 43.880,00 |
| 29.12.2023 | 163,20 | 164,00 | 161,80 | 161,80 | -0,92% | 24.030,00 |
| 28.12.2023 | 164,95 | 164,95 | 162,70 | 163,30 | -0,73% | 25.318,00 |
| 27.12.2023 | 163,50 | 167,10 | 163,50 | 164,50 | 0,80% | 49.839,00 |
| 22.12.2023 | 161,85 | 164,30 | 160,90 | 163,20 | 0,43% | 28.965,00 |
| 21.12.2023 | 161,30 | 162,50 | 158,95 | 162,50 | -0,28% | 40.186,00 |
| 20.12.2023 | 163,90 | 163,90 | 160,65 | 162,95 | -0,31% | 40.997,00 |
| 19.12.2023 | 162,65 | 164,65 | 162,00 | 163,45 | -0,52% | 53.257,00 |
| 18.12.2023 | 164,30 | 164,30 | 164,30 | 164,30 | -1,35% | 48.330,00 |
| 15.12.2023 | 166,25 | 168,30 | 163,15 | 166,55 | -0,45% | 246.619,00 |
| 14.12.2023 | 168,15 | 170,75 | 167,00 | 167,30 | 1,52% | 94.475,00 |
| 13.12.2023 | 167,95 | 170,10 | 163,70 | 164,80 | -1,85% | 70.685,00 |
| 12.12.2023 | 162,95 | 167,90 | 162,95 | 167,90 | 3,48% | 91.261,00 |
| 11.12.2023 | 161,25 | 162,85 | 160,65 | 162,25 | 0,43% | 42.251,00 |
| 08.12.2023 | 157,60 | 161,55 | 156,80 | 161,55 | 2,80% | 56.136,00 |