39,100€
0,15%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,23 | 39,85 | 38,54 | 39,57 | 1,34% | 186,00 |
| 15.10.2025 | 37,70 | 39,64 | 36,99 | 39,04 | 4,89% | 4.053,00 |
| 14.10.2025 | 43,95 | 43,95 | 36,85 | 37,22 | -15,93% | 4.451,00 |
| 13.10.2025 | 43,38 | 44,46 | 43,17 | 44,27 | 2,81% | 492,00 |
| 10.10.2025 | 45,64 | 45,66 | 42,82 | 43,06 | -5,40% | 1.244,00 |
| 09.10.2025 | 44,38 | 46,61 | 44,26 | 45,52 | 2,75% | 1.326,00 |
| 08.10.2025 | 43,11 | 44,33 | 42,94 | 44,30 | 2,93% | 940,00 |
| 07.10.2025 | 44,63 | 44,63 | 43,00 | 43,04 | -3,74% | 601,00 |
| 06.10.2025 | 45,45 | 45,55 | 43,14 | 44,71 | -0,95% | 1.697,00 |
| 03.10.2025 | 43,23 | 45,26 | 43,23 | 45,14 | 4,08% | 898,00 |
| 02.10.2025 | 40,89 | 43,40 | 40,89 | 43,37 | 6,09% | 988,00 |
| 01.10.2025 | 38,82 | 41,65 | 38,18 | 40,88 | 4,90% | 4.196,00 |
| 30.09.2025 | 38,33 | 38,97 | 37,49 | 38,97 | 1,62% | 953,00 |
| 29.09.2025 | 38,07 | 39,89 | 37,95 | 38,35 | 0,84% | 627,00 |
| 26.09.2025 | 38,64 | 38,77 | 37,88 | 38,03 | -1,25% | 2.245,00 |
| 25.09.2025 | 38,58 | 38,61 | 37,94 | 38,51 | -0,34% | 759,00 |
| 24.09.2025 | 38,26 | 38,80 | 38,26 | 38,64 | 0,57% | 1.140,00 |
| 23.09.2025 | 37,27 | 38,44 | 37,17 | 38,42 | 3,20% | 1.762,00 |
| 22.09.2025 | 35,08 | 37,30 | 35,08 | 37,23 | 5,86% | 2.997,00 |
| 19.09.2025 | 36,16 | 36,44 | 35,06 | 35,17 | -2,60% | 1.590,00 |
| 18.09.2025 | 32,84 | 36,50 | 32,84 | 36,11 | 10,26% | 3.898,00 |
| 17.09.2025 | 32,03 | 32,87 | 32,00 | 32,75 | 2,28% | 903,00 |
| 16.09.2025 | 31,67 | 32,27 | 31,62 | 32,02 | 1,33% | 1.032,00 |
| 15.09.2025 | 31,16 | 31,82 | 31,16 | 31,60 | 1,61% | 456,00 |
| 12.09.2025 | 31,34 | 31,34 | 31,00 | 31,10 | -0,51% | 181,00 |
| 11.09.2025 | 31,15 | 31,71 | 30,95 | 31,26 | 0,34% | 1.007,00 |
| 10.09.2025 | 31,84 | 32,14 | 30,93 | 31,16 | -2,07% | 7.049,00 |
| 09.09.2025 | 32,77 | 32,95 | 31,60 | 31,82 | -2,33% | 824,00 |
| 08.09.2025 | 33,11 | 33,47 | 32,43 | 32,58 | -1,35% | 422,00 |
| 05.09.2025 | 32,20 | 33,65 | 32,20 | 33,02 | 3,09% | 2.509,00 |
| 04.09.2025 | 33,30 | 33,30 | 32,03 | 32,03 | -3,50% | 2.624,00 |
| 03.09.2025 | 33,70 | 34,10 | 33,08 | 33,19 | -1,40% | 1.858,00 |
| 02.09.2025 | 34,91 | 34,91 | 33,43 | 33,66 | -3,69% | 420,00 |
| 01.09.2025 | 35,56 | 35,60 | 34,75 | 34,95 | -1,52% | 765,00 |
| 29.08.2025 | 36,30 | 36,35 | 35,47 | 35,49 | -3,69% | 544,00 |
| 28.08.2025 | 36,51 | 37,34 | 36,50 | 36,85 | 1,04% | 318,00 |
| 27.08.2025 | 37,58 | 37,90 | 36,39 | 36,47 | -2,72% | 1.882,00 |
| 26.08.2025 | 39,20 | 39,20 | 37,49 | 37,49 | -4,99% | 620,00 |
| 25.08.2025 | 38,47 | 39,84 | 38,47 | 39,46 | 2,39% | 557,00 |
| 22.08.2025 | 36,92 | 38,54 | 36,92 | 38,54 | 4,02% | 193,00 |
| 21.08.2025 | 37,03 | 37,05 | 37,03 | 37,05 | 0,60% | 15,00 |
| 20.08.2025 | 37,47 | 37,65 | 36,75 | 36,83 | -1,81% | 749,00 |
| 19.08.2025 | 37,76 | 37,76 | 37,51 | 37,51 | 0,83% | 128,00 |
| 18.08.2025 | 37,35 | 37,37 | 36,80 | 37,20 | -0,32% | 143,00 |
| 15.08.2025 | 37,28 | 37,54 | 37,16 | 37,32 | 0,00% | 574,00 |
| 14.08.2025 | 38,02 | 38,02 | 37,17 | 37,32 | -1,94% | 267,00 |
| 13.08.2025 | 38,58 | 38,59 | 37,99 | 38,06 | -1,12% | 907,00 |
| 12.08.2025 | 37,62 | 38,53 | 37,62 | 38,49 | 2,29% | 194,00 |
| 11.08.2025 | 38,08 | 38,74 | 37,50 | 37,63 | -1,00% | 1.230,00 |
| 08.08.2025 | 37,89 | 38,01 | 37,44 | 38,01 | 0,05% | 961,00 |
| 07.08.2025 | 36,61 | 38,03 | 36,54 | 37,99 | 4,22% | 1.371,00 |
| 06.08.2025 | 37,01 | 37,01 | 36,37 | 36,45 | -1,19% | 434,00 |
| 05.08.2025 | 36,35 | 36,89 | 36,32 | 36,89 | 1,77% | 5.051,00 |
| 04.08.2025 | 37,29 | 37,29 | 36,14 | 36,25 | -2,26% | 1.706,00 |
| 01.08.2025 | 38,04 | 38,08 | 37,00 | 37,09 | -2,85% | 1.249,00 |
| 31.07.2025 | 40,11 | 40,11 | 38,17 | 38,18 | -4,60% | 4.831,00 |
| 30.07.2025 | 40,16 | 40,82 | 40,00 | 40,02 | -0,47% | 959,00 |
| 29.07.2025 | 41,31 | 42,04 | 40,07 | 40,21 | -2,17% | 4.995,00 |
| 28.07.2025 | 41,31 | 42,22 | 41,10 | 41,10 | 0,15% | 2.974,00 |
| 25.07.2025 | 41,79 | 41,79 | 40,78 | 41,04 | -1,58% | 531,00 |
| 24.07.2025 | 41,67 | 42,27 | 40,78 | 41,70 | -0,07% | 4.236,00 |
| 23.07.2025 | 44,94 | 45,79 | 41,22 | 41,73 | -6,33% | 6.248,00 |
| 22.07.2025 | 45,93 | 45,93 | 44,00 | 44,55 | -3,24% | 1.766,00 |
| 21.07.2025 | 46,58 | 46,58 | 46,04 | 46,04 | -0,56% | 333,00 |
| 18.07.2025 | 46,87 | 46,97 | 46,30 | 46,30 | -1,84% | 644,00 |
| 17.07.2025 | 44,99 | 47,29 | 44,99 | 47,17 | 4,92% | 1.733,00 |
| 16.07.2025 | 45,92 | 46,01 | 44,23 | 44,96 | -2,49% | 761,00 |
| 15.07.2025 | 46,06 | 46,24 | 44,73 | 46,11 | -0,43% | 2.282,00 |
| 14.07.2025 | 47,01 | 47,06 | 46,03 | 46,31 | -2,38% | 449,00 |
| 11.07.2025 | 48,37 | 48,37 | 47,20 | 47,44 | -2,23% | 231,00 |
| 10.07.2025 | 47,49 | 48,57 | 47,47 | 48,52 | 2,13% | 798,00 |
| 09.07.2025 | 48,23 | 48,30 | 47,31 | 47,51 | -1,72% | 448,00 |
| 08.07.2025 | 46,80 | 48,34 | 46,51 | 48,34 | 3,82% | 910,00 |
| 07.07.2025 | 47,59 | 47,70 | 46,56 | 46,56 | -0,92% | 898,00 |
| 04.07.2025 | 48,74 | 48,74 | 46,99 | 46,99 | -4,06% | 592,00 |
| 03.07.2025 | 50,38 | 50,38 | 48,98 | 48,98 | -2,24% | 566,00 |
| 02.07.2025 | 46,70 | 50,10 | 46,70 | 50,10 | 8,84% | 1.548,00 |
| 01.07.2025 | 46,82 | 46,82 | 46,03 | 46,03 | -1,50% | 93,00 |
| 30.06.2025 | 47,64 | 47,80 | 46,73 | 46,73 | -1,79% | 490,00 |
| 27.06.2025 | 46,58 | 47,83 | 46,58 | 47,58 | 2,50% | 198,00 |
| 26.06.2025 | 46,35 | 47,43 | 46,29 | 46,42 | 0,26% | 699,00 |
| 25.06.2025 | 46,33 | 47,15 | 46,24 | 46,30 | -0,19% | 651,00 |
| 24.06.2025 | 44,55 | 46,40 | 44,55 | 46,39 | 5,34% | 1.005,00 |
| 23.06.2025 | 43,57 | 44,30 | 43,20 | 44,04 | 0,94% | 254,00 |
| 20.06.2025 | 44,78 | 44,91 | 43,58 | 43,63 | -1,53% | 288,00 |
| 19.06.2025 | 45,60 | 45,60 | 44,06 | 44,31 | -3,55% | 3.108,00 |
| 18.06.2025 | 46,46 | 46,68 | 45,61 | 45,94 | -0,65% | 179,00 |
| 17.06.2025 | 47,04 | 48,22 | 46,24 | 46,24 | -2,28% | 1.972,00 |
| 16.06.2025 | 45,75 | 47,41 | 45,75 | 47,32 | 3,75% | 1.720,00 |
| 13.06.2025 | 48,20 | 48,20 | 45,50 | 45,61 | -7,15% | 2.275,00 |
| 12.06.2025 | 49,64 | 49,93 | 48,78 | 49,12 | -1,21% | 509,00 |
| 11.06.2025 | 47,33 | 50,22 | 47,13 | 49,72 | 5,21% | 1.594,00 |
| 10.06.2025 | 47,04 | 47,58 | 46,58 | 47,26 | 0,38% | 1.425,00 |
| 09.06.2025 | 46,64 | 47,81 | 46,55 | 47,08 | 0,88% | 289,00 |
| 06.06.2025 | 48,71 | 49,00 | 46,67 | 46,67 | -3,73% | 661,00 |
| 05.06.2025 | 45,79 | 48,96 | 45,79 | 48,48 | 5,81% | 2.723,00 |
| 04.06.2025 | 43,67 | 46,49 | 43,67 | 45,82 | 5,50% | 1.585,00 |
| 03.06.2025 | 41,35 | 43,79 | 41,04 | 43,43 | 3,40% | 2.734,00 |
| 02.06.2025 | 43,62 | 43,75 | 41,17 | 42,00 | -3,65% | 4.551,00 |
| 30.05.2025 | 46,09 | 46,09 | 43,25 | 43,59 | -5,32% | 2.874,00 |