25,850€
-0,84%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,27 | 26,27 | 25,66 | 25,83 | -0,92% | 1.809,00 |
| 11.12.2025 | 25,56 | 26,13 | 25,55 | 26,07 | 1,44% | 3.085,00 |
| 10.12.2025 | 26,23 | 26,27 | 25,62 | 25,70 | -1,49% | 1.136,00 |
| 09.12.2025 | 26,41 | 26,46 | 25,93 | 26,09 | -1,06% | 2.044,00 |
| 08.12.2025 | 27,11 | 27,11 | 26,37 | 26,37 | -2,87% | 2.453,00 |
| 05.12.2025 | 26,62 | 27,72 | 26,29 | 27,15 | 2,22% | 1.990,00 |
| 04.12.2025 | 25,70 | 26,97 | 25,69 | 26,56 | 3,83% | 2.479,00 |
| 03.12.2025 | 26,19 | 26,19 | 25,52 | 25,58 | 1,39% | 1.543,00 |
| 02.12.2025 | 26,29 | 26,29 | 25,19 | 25,23 | -4,00% | 2.268,00 |
| 01.12.2025 | 26,40 | 26,54 | 26,06 | 26,28 | -0,72% | 2.278,00 |
| 28.11.2025 | 27,47 | 27,49 | 25,94 | 26,47 | -3,32% | 1.862,00 |
| 27.11.2025 | 26,16 | 27,59 | 26,16 | 27,38 | 4,11% | 1.831,00 |
| 26.11.2025 | 24,39 | 26,46 | 24,31 | 26,30 | 8,41% | 4.729,00 |
| 25.11.2025 | 23,77 | 24,47 | 23,51 | 24,26 | 1,93% | 5.855,00 |
| 24.11.2025 | 24,12 | 24,12 | 22,85 | 23,80 | -1,37% | 9.022,00 |
| 21.11.2025 | 23,80 | 24,44 | 22,68 | 24,13 | 0,29% | 14.738,00 |
| 20.11.2025 | 33,70 | 34,05 | 23,78 | 24,06 | -27,31% | 18.387,00 |
| 19.11.2025 | 35,23 | 35,40 | 33,10 | 33,10 | -6,26% | 610,00 |
| 18.11.2025 | 36,78 | 36,78 | 34,21 | 35,31 | -5,13% | 1.210,00 |
| 17.11.2025 | 37,59 | 38,47 | 36,93 | 37,22 | -1,09% | 244,00 |
| 14.11.2025 | 37,89 | 37,89 | 36,78 | 37,63 | -0,69% | 489,00 |
| 13.11.2025 | 39,70 | 40,61 | 37,89 | 37,89 | -4,25% | 551,00 |
| 12.11.2025 | 37,13 | 39,57 | 37,13 | 39,57 | 6,60% | 950,00 |
| 11.11.2025 | 36,65 | 37,12 | 36,65 | 37,12 | -0,70% | 475,00 |
| 10.11.2025 | 37,56 | 38,08 | 37,10 | 37,38 | 0,75% | 1.378,00 |
| 07.11.2025 | 38,13 | 38,13 | 36,92 | 37,10 | -1,30% | 171,00 |
| 06.11.2025 | 38,98 | 39,76 | 37,25 | 37,59 | -3,84% | 1.441,00 |
| 05.11.2025 | 38,37 | 39,09 | 37,54 | 39,09 | 1,37% | 183,00 |
| 04.11.2025 | 38,86 | 39,22 | 38,50 | 38,56 | -3,58% | 553,00 |
| 03.11.2025 | 41,16 | 41,16 | 39,99 | 39,99 | -2,77% | 1.158,00 |
| 31.10.2025 | 41,56 | 41,59 | 41,13 | 41,13 | -1,20% | 204,00 |
| 30.10.2025 | 41,45 | 42,20 | 41,12 | 41,63 | 0,70% | 1.870,00 |
| 29.10.2025 | 39,38 | 41,57 | 39,38 | 41,34 | 4,87% | 211,00 |
| 28.10.2025 | 42,52 | 42,99 | 39,41 | 39,42 | -7,55% | 3.476,00 |
| 27.10.2025 | 43,45 | 43,58 | 42,64 | 42,64 | -1,55% | 2.888,00 |
| 24.10.2025 | 44,00 | 44,30 | 43,31 | 43,31 | 0,44% | 1.008,00 |
| 23.10.2025 | 41,21 | 43,12 | 41,21 | 43,12 | 5,63% | 543,00 |
| 22.10.2025 | 41,92 | 41,94 | 40,82 | 40,82 | -2,79% | 1.751,00 |
| 21.10.2025 | 39,20 | 42,12 | 39,06 | 41,99 | 7,42% | 9.565,00 |
| 20.10.2025 | 38,29 | 39,13 | 37,52 | 39,09 | 2,84% | 202,00 |
| 17.10.2025 | 38,50 | 38,50 | 37,66 | 38,01 | -2,39% | 974,00 |
| 16.10.2025 | 39,22 | 39,48 | 38,74 | 38,94 | -0,26% | 246,00 |
| 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 |