157,750€
-5,37%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 166,73 | 167,48 | 155,30 | 157,38 | -5,59% | - |
| 26.05.2026 | 172,00 | 175,00 | 164,40 | 166,70 | -5,45% | 563.812,00 |
| 25.05.2026 | 179,30 | 182,00 | 173,15 | 176,30 | -0,59% | 289.004,00 |
| 22.05.2026 | 169,40 | 178,90 | 168,70 | 177,35 | 6,45% | 359.578,00 |
| 21.05.2026 | 161,85 | 169,30 | 157,70 | 166,60 | 5,44% | 357.940,00 |
| 20.05.2026 | 148,00 | 160,70 | 147,00 | 158,00 | 10,37% | 579.871,00 |
| 19.05.2026 | 143,50 | 150,25 | 138,00 | 143,15 | 2,07% | 393.617,00 |
| 18.05.2026 | 144,00 | 149,70 | 139,65 | 140,25 | -5,27% | 305.448,00 |
| 15.05.2026 | 141,00 | 151,75 | 136,10 | 148,05 | -2,53% | 538.593,00 |
| 14.05.2026 | 155,85 | 157,75 | 149,90 | 151,90 | -2,53% | 259.165,00 |
| 13.05.2026 | 154,45 | 159,80 | 149,25 | 155,85 | 7,71% | 394.478,00 |
| 12.05.2026 | 159,75 | 161,50 | 142,00 | 144,70 | -10,51% | 601.885,00 |
| 11.05.2026 | 171,10 | 180,00 | 159,15 | 161,70 | -5,63% | 744.456,00 |
| 08.05.2026 | 156,00 | 173,80 | 152,05 | 171,35 | 13,67% | 854.912,00 |
| 07.05.2026 | 151,50 | 158,45 | 144,80 | 150,75 | 2,66% | 586.974,00 |
| 06.05.2026 | 161,00 | 161,90 | 138,60 | 146,85 | -7,00% | 1.132.467,00 |
| 05.05.2026 | 150,00 | 159,25 | 135,45 | 157,90 | 2,87% | 1.041.908,00 |
| 04.05.2026 | 139,60 | 153,55 | 138,00 | 153,50 | 20,91% | 871.124,00 |
| 30.04.2026 | 118,15 | 131,80 | 118,05 | 126,95 | 12,25% | 1.249.171,00 |
| 29.04.2026 | 101,35 | 113,95 | 100,85 | 113,10 | 14,52% | 687.489,00 |
| 28.04.2026 | 105,00 | 108,50 | 96,02 | 98,76 | -9,85% | 665.224,00 |
| 27.04.2026 | 113,00 | 113,20 | 104,65 | 109,55 | -2,75% | 487.469,00 |
| 24.04.2026 | 106,80 | 116,90 | 101,55 | 112,65 | 5,68% | 519.749,00 |
| 23.04.2026 | 109,45 | 113,00 | 103,65 | 106,60 | -2,83% | 657.311,00 |
| 22.04.2026 | 97,48 | 117,00 | 96,10 | 109,70 | 8,88% | 910.027,00 |
| 21.04.2026 | 97,78 | 105,55 | 95,90 | 100,75 | 0,75% | 885.725,00 |
| 20.04.2026 | 99,68 | 114,55 | 98,66 | 100,00 | 2,23% | 1.544.783,00 |
| 17.04.2026 | 86,46 | 101,45 | 85,80 | 97,82 | 14,44% | 1.352.720,00 |
| 16.04.2026 | 78,64 | 86,50 | 78,24 | 85,48 | 11,27% | 829.167,00 |
| 15.04.2026 | 74,00 | 80,24 | 72,62 | 76,82 | 6,19% | 928.668,00 |
| 14.04.2026 | 66,30 | 73,00 | 66,30 | 72,34 | 11,91% | 705.812,00 |
| 13.04.2026 | 62,00 | 66,20 | 61,06 | 64,64 | 1,41% | 416.091,00 |
| 10.04.2026 | 55,66 | 65,16 | 55,66 | 63,74 | 19,01% | 914.871,00 |
| 09.04.2026 | 53,86 | 54,22 | 51,94 | 53,56 | -1,22% | 189.682,00 |
| 08.04.2026 | 53,62 | 55,64 | 52,00 | 54,22 | 10,65% | 581.665,00 |
| 07.04.2026 | 49,57 | 51,54 | 48,55 | 49,00 | -2,00% | 336.714,00 |
| 02.04.2026 | 51,48 | 51,48 | 48,82 | 50,00 | -5,80% | 459.972,00 |
| 01.04.2026 | 55,32 | 55,42 | 53,04 | 53,08 | 2,79% | 266.740,00 |
| 31.03.2026 | 50,88 | 52,78 | 50,00 | 51,64 | -0,31% | 185.623,00 |
| 30.03.2026 | 53,36 | 53,90 | 50,36 | 51,80 | -3,68% | 272.903,00 |
| 27.03.2026 | 53,38 | 54,16 | 51,10 | 53,78 | 0,60% | 258.785,00 |
| 26.03.2026 | 56,84 | 57,90 | 52,10 | 53,46 | -1,98% | 443.211,00 |
| 25.03.2026 | 52,78 | 56,34 | 52,78 | 54,54 | 7,57% | 405.948,00 |
| 24.03.2026 | 51,34 | 51,72 | 47,54 | 50,70 | -2,20% | 477.007,00 |
| 23.03.2026 | 50,20 | 54,52 | 47,90 | 51,84 | 0,15% | 696.804,00 |
| 20.03.2026 | 55,62 | 58,24 | 51,40 | 51,76 | -4,47% | 514.044,00 |
| 19.03.2026 | 62,42 | 62,42 | 53,62 | 54,18 | -14,00% | 792.927,00 |
| 18.03.2026 | 62,46 | 65,16 | 61,16 | 63,00 | 2,64% | 377.000,00 |
| 17.03.2026 | 61,54 | 62,80 | 57,22 | 61,38 | -2,82% | 752.550,00 |
| 16.03.2026 | 60,00 | 64,78 | 59,76 | 63,16 | 7,05% | 718.762,00 |
| 13.03.2026 | 56,30 | 59,00 | 55,32 | 59,00 | 2,40% | 536.290,00 |
| 12.03.2026 | 52,10 | 58,88 | 49,82 | 57,62 | 12,32% | 1.176.986,00 |
| 11.03.2026 | 43,79 | 51,40 | 43,45 | 51,30 | 16,14% | 925.277,00 |
| 10.03.2026 | 42,74 | 45,63 | 42,74 | 44,17 | 5,75% | 298.538,00 |
| 09.03.2026 | 39,90 | 41,98 | 39,21 | 41,77 | 0,17% | 191.021,00 |
| 06.03.2026 | 41,71 | 43,22 | 40,71 | 41,70 | 1,58% | 186.345,00 |
| 05.03.2026 | 42,63 | 43,70 | 41,02 | 41,05 | -3,05% | 203.117,00 |
| 04.03.2026 | 41,80 | 43,65 | 41,30 | 42,34 | 0,79% | 178.358,00 |
| 03.03.2026 | 43,10 | 43,39 | 40,57 | 42,01 | -2,44% | 433.975,00 |
| 02.03.2026 | 38,50 | 43,77 | 38,04 | 43,06 | 5,28% | 366.368,00 |
| 27.02.2026 | 42,34 | 42,91 | 40,29 | 40,90 | -2,99% | 148.584,00 |
| 26.02.2026 | 41,60 | 43,77 | 41,09 | 42,16 | 1,88% | 257.000,00 |
| 25.02.2026 | 40,49 | 41,38 | 39,35 | 41,38 | 2,60% | 127.861,00 |
| 24.02.2026 | 39,26 | 40,95 | 38,86 | 40,33 | 2,80% | 225.720,00 |
| 23.02.2026 | 36,40 | 39,80 | 36,01 | 39,23 | 6,17% | 190.964,00 |
| 20.02.2026 | 36,85 | 37,34 | 36,06 | 36,95 | 1,26% | 77.888,00 |
| 19.02.2026 | 37,20 | 37,28 | 36,22 | 36,49 | -1,93% | 76.722,00 |
| 18.02.2026 | 37,31 | 38,39 | 36,87 | 37,21 | 0,27% | 144.462,00 |
| 17.02.2026 | 36,60 | 37,63 | 35,90 | 37,11 | 0,60% | 106.754,00 |
| 16.02.2026 | 37,65 | 37,68 | 36,26 | 36,89 | -1,21% | 113.991,00 |
| 13.02.2026 | 36,85 | 37,34 | 35,39 | 37,34 | 2,08% | 263.216,00 |
| 12.02.2026 | 39,02 | 39,85 | 36,57 | 36,58 | -6,45% | 493.489,00 |
| 11.02.2026 | 34,50 | 39,71 | 34,20 | 39,10 | 12,36% | 677.036,00 |
| 10.02.2026 | 32,80 | 34,80 | 32,20 | 34,80 | 7,08% | 310.611,00 |
| 09.02.2026 | 32,40 | 32,88 | 31,83 | 32,50 | 1,94% | 215.073,00 |
| 06.02.2026 | 30,50 | 32,13 | 29,85 | 31,88 | 4,80% | 249.719,00 |
| 05.02.2026 | 29,81 | 31,60 | 29,06 | 30,42 | 0,66% | 365.520,00 |
| 04.02.2026 | 25,80 | 30,78 | 25,60 | 30,22 | 23,30% | 1.086.329,00 |
| 03.02.2026 | 26,10 | 26,10 | 23,50 | 24,51 | -5,00% | 487.452,00 |
| 02.02.2026 | 25,47 | 26,33 | 25,15 | 25,80 | -2,09% | 365.885,00 |
| 30.01.2026 | 26,60 | 26,95 | 26,32 | 26,35 | -0,79% | 243.780,00 |
| 29.01.2026 | 27,87 | 28,19 | 26,36 | 26,56 | -3,21% | 125.637,00 |
| 28.01.2026 | 28,90 | 28,90 | 27,14 | 27,44 | -2,17% | - |
| 27.01.2026 | 27,91 | 28,19 | 27,29 | 28,05 | 1,08% | 123.552,00 |
| 26.01.2026 | 27,20 | 27,87 | 26,84 | 27,75 | 0,73% | 124.267,00 |
| 23.01.2026 | 28,46 | 28,55 | 27,21 | 27,55 | -3,30% | 204.845,00 |
| 22.01.2026 | 28,82 | 29,20 | 28,31 | 28,49 | 0,96% | 130.001,00 |
| 21.01.2026 | 27,78 | 28,44 | 27,25 | 28,22 | 2,88% | 127.448,00 |
| 20.01.2026 | 27,04 | 27,81 | 26,60 | 27,43 | -0,07% | 242.517,00 |
| 19.01.2026 | 27,39 | 28,07 | 27,20 | 27,45 | -2,63% | 146.488,00 |
| 16.01.2026 | 29,06 | 29,20 | 27,74 | 28,19 | -3,23% | 219.456,00 |
| 15.01.2026 | 28,70 | 30,85 | 28,70 | 29,13 | 3,15% | 417.771,00 |
| 14.01.2026 | 28,48 | 28,59 | 27,02 | 28,24 | -0,25% | 212.753,00 |
| 13.01.2026 | 27,15 | 28,57 | 26,32 | 28,31 | 5,99% | 216.724,00 |
| 12.01.2026 | 27,05 | 27,40 | 26,41 | 26,71 | -1,04% | 175.714,00 |
| 09.01.2026 | 26,51 | 27,11 | 25,95 | 26,99 | 3,73% | 210.423,00 |
| 08.01.2026 | 26,75 | 28,96 | 25,78 | 26,02 | -0,69% | 562.594,00 |
| 07.01.2026 | 26,20 | 26,88 | 25,84 | 26,20 | 1,71% | 194.773,00 |
| 06.01.2026 | 26,09 | 26,48 | 25,24 | 25,76 | -1,57% | 200.708,00 |
| 05.01.2026 | 25,35 | 26,80 | 25,32 | 26,17 | 5,23% | 406.271,00 |