45,665€
3,50%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 45,00 | 46,15 | 43,79 | 45,57 | 3,29% | 210,00 |
| 07.04.2025 | 44,24 | 44,98 | 42,54 | 44,12 | -3,71% | 1.952,00 |
| 04.04.2025 | 46,00 | 46,86 | 44,72 | 45,82 | -1,08% | 548,00 |
| 03.04.2025 | 49,78 | 50,40 | 46,32 | 46,32 | -9,09% | 2.129,00 |
| 02.04.2025 | 49,28 | 50,95 | 48,78 | 50,95 | 3,39% | 716,00 |
| 01.04.2025 | 49,56 | 50,25 | 49,04 | 49,28 | 0,53% | 607,00 |
| 31.03.2025 | 50,75 | 50,75 | 49,02 | 49,02 | -3,88% | 356,00 |
| 28.03.2025 | 52,65 | 53,00 | 51,00 | 51,00 | -3,77% | 447,00 |
| 27.03.2025 | 54,00 | 54,00 | 52,75 | 53,00 | -2,57% | 400,00 |
| 26.03.2025 | 55,95 | 55,95 | 54,40 | 54,40 | -2,77% | 341,00 |
| 25.03.2025 | 56,40 | 56,55 | 55,40 | 55,95 | -0,80% | 526,00 |
| 24.03.2025 | 56,90 | 56,90 | 55,85 | 56,40 | 0,00% | 309,00 |
| 21.03.2025 | 57,20 | 57,20 | 55,90 | 56,40 | -1,57% | 299,00 |
| 20.03.2025 | 57,05 | 57,90 | 56,40 | 57,30 | 0,17% | 353,00 |
| 19.03.2025 | 57,30 | 58,85 | 57,05 | 57,20 | -1,12% | 965,00 |
| 18.03.2025 | 58,50 | 59,10 | 57,75 | 57,85 | 0,61% | 308,00 |
| 17.03.2025 | 56,25 | 58,15 | 56,20 | 57,50 | 1,77% | 77,00 |
| 14.03.2025 | 56,15 | 56,95 | 56,15 | 56,50 | 1,16% | 441,00 |
| 13.03.2025 | 56,90 | 56,90 | 54,90 | 55,85 | -2,02% | 343,00 |
| 12.03.2025 | 57,35 | 57,50 | 56,95 | 57,00 | -0,87% | 41,00 |
| 11.03.2025 | 58,25 | 59,20 | 56,25 | 57,50 | -0,78% | 154,00 |
| 10.03.2025 | 59,15 | 59,80 | 57,35 | 57,95 | -1,45% | 827,00 |
| 07.03.2025 | 58,35 | 60,10 | 58,35 | 58,80 | 0,34% | 531,00 |
| 06.03.2025 | 57,20 | 60,55 | 57,20 | 58,60 | 3,26% | 2.028,00 |
| 05.03.2025 | 56,10 | 57,10 | 55,95 | 56,75 | -0,53% | 881,00 |
| 04.03.2025 | 56,85 | 57,20 | 55,00 | 57,05 | -0,52% | 1.518,00 |
| 03.03.2025 | 57,85 | 58,30 | 56,00 | 57,35 | -0,69% | 5.588,00 |
| 28.02.2025 | 57,50 | 57,75 | 56,55 | 57,75 | -0,35% | 372,00 |
| 27.02.2025 | 58,85 | 58,85 | 57,95 | 57,95 | -1,02% | 589,00 |
| 26.02.2025 | 58,55 | 59,05 | 58,35 | 58,55 | -1,35% | 569,00 |
| 25.02.2025 | 61,75 | 61,75 | 58,95 | 59,35 | -4,51% | 866,00 |
| 24.02.2025 | 62,90 | 62,95 | 61,80 | 62,15 | 0,00% | 230,00 |
| 21.02.2025 | 63,95 | 63,95 | 62,05 | 62,15 | -1,04% | 178,00 |
| 20.02.2025 | 62,20 | 63,40 | 62,20 | 62,80 | 2,28% | 706,00 |
| 19.02.2025 | 63,10 | 63,10 | 61,35 | 61,40 | -2,31% | 744,00 |
| 18.02.2025 | 63,25 | 63,90 | 62,15 | 62,85 | -0,55% | 1.288,00 |
| 17.02.2025 | 63,50 | 64,15 | 63,00 | 63,20 | -0,63% | 974,00 |
| 14.02.2025 | 59,50 | 64,55 | 59,50 | 63,60 | 6,89% | 2.039,00 |
| 13.02.2025 | 60,55 | 61,85 | 59,50 | 59,50 | -1,49% | 2.569,00 |
| 12.02.2025 | 61,10 | 61,10 | 59,05 | 60,40 | -0,98% | 357,00 |
| 11.02.2025 | 57,95 | 61,05 | 56,65 | 61,00 | 5,08% | 1.104,00 |
| 10.02.2025 | 56,50 | 58,05 | 56,30 | 58,05 | 2,83% | 1.197,00 |
| 07.02.2025 | 60,05 | 60,05 | 53,70 | 56,45 | -5,29% | 6.498,00 |
| 06.02.2025 | 74,00 | 74,00 | 56,05 | 59,60 | -14,86% | 4.808,00 |
| 05.02.2025 | 84,25 | 84,25 | 69,95 | 70,00 | -17,31% | 1.308,00 |
| 04.02.2025 | 81,50 | 85,05 | 80,90 | 84,65 | 4,12% | 361,00 |
| 03.02.2025 | 82,55 | 82,55 | 80,95 | 81,30 | -3,50% | 137,00 |
| 31.01.2025 | 86,30 | 86,30 | 84,25 | 84,25 | -0,06% | 164,00 |
| 30.01.2025 | 84,15 | 84,30 | 82,05 | 84,30 | 0,48% | 62,00 |
| 29.01.2025 | 84,00 | 87,45 | 83,85 | 83,90 | 2,57% | 194,00 |
| 28.01.2025 | 84,05 | 84,15 | 79,00 | 81,80 | -2,39% | 791,00 |
| 27.01.2025 | 83,60 | 83,80 | 78,00 | 83,80 | -1,18% | 1.881,00 |
| 24.01.2025 | 86,30 | 88,25 | 84,80 | 84,80 | -0,35% | 349,00 |
| 23.01.2025 | 85,70 | 85,70 | 83,05 | 85,10 | -1,10% | 662,00 |
| 22.01.2025 | 84,95 | 86,25 | 84,95 | 86,05 | 1,59% | 253,00 |
| 21.01.2025 | 85,50 | 85,50 | 84,15 | 84,70 | -0,88% | 240,00 |
| 20.01.2025 | 86,15 | 86,15 | 83,00 | 85,45 | 0,23% | 4.231,00 |
| 17.01.2025 | 85,25 | 86,85 | 85,20 | 85,25 | 0,06% | 128,00 |
| 16.01.2025 | 84,45 | 85,20 | 82,00 | 85,20 | 1,37% | 697,00 |
| 15.01.2025 | 82,95 | 84,45 | 81,75 | 84,05 | 1,57% | 88,00 |
| 14.01.2025 | 87,65 | 87,65 | 82,75 | 82,75 | -5,32% | 849,00 |
| 13.01.2025 | 90,25 | 90,25 | 86,60 | 87,40 | -3,64% | 98,00 |
| 10.01.2025 | 90,90 | 92,85 | 90,40 | 90,70 | 1,28% | 672,00 |
| 09.01.2025 | 87,40 | 89,55 | 87,35 | 89,55 | 1,47% | 310,00 |
| 08.01.2025 | 90,95 | 91,35 | 87,75 | 88,25 | -3,02% | 229,00 |
| 07.01.2025 | 88,00 | 92,05 | 88,00 | 91,00 | 3,59% | 257,00 |
| 06.01.2025 | 83,55 | 89,30 | 83,55 | 87,85 | 5,40% | 943,00 |
| 03.01.2025 | 84,85 | 84,85 | 81,90 | 83,35 | -3,64% | 204,00 |
| 02.01.2025 | 87,95 | 87,95 | 85,60 | 86,50 | 0,58% | 283,00 |
| 30.12.2024 | 84,75 | 86,90 | 84,75 | 86,00 | 0,94% | 199,00 |
| 27.12.2024 | 85,65 | 86,20 | 84,75 | 85,20 | 1,13% | 194,00 |
| 23.12.2024 | 83,95 | 84,25 | 82,80 | 84,25 | 0,24% | 172,00 |
| 20.12.2024 | 80,80 | 84,05 | 80,35 | 84,05 | 2,25% | 366,00 |
| 19.12.2024 | 86,50 | 86,85 | 81,80 | 82,20 | -5,79% | 537,00 |
| 18.12.2024 | 85,75 | 88,40 | 84,30 | 87,25 | 1,57% | 440,00 |
| 17.12.2024 | 86,30 | 88,00 | 85,15 | 85,90 | -1,15% | 488,00 |
| 16.12.2024 | 86,20 | 89,00 | 84,45 | 86,90 | 0,40% | 602,00 |
| 13.12.2024 | 81,00 | 88,05 | 81,00 | 86,55 | 7,32% | 986,00 |
| 12.12.2024 | 83,90 | 83,90 | 79,05 | 80,65 | -3,59% | 444,00 |
| 11.12.2024 | 85,90 | 85,95 | 82,25 | 83,65 | -2,56% | 217,00 |
| 10.12.2024 | 84,50 | 87,00 | 83,80 | 85,85 | 1,54% | 302,00 |
| 09.12.2024 | 86,20 | 86,20 | 84,55 | 84,55 | -2,25% | 62,00 |
| 06.12.2024 | 84,55 | 88,55 | 84,30 | 86,50 | 2,19% | 340,00 |
| 05.12.2024 | 75,45 | 85,15 | 75,45 | 84,65 | 12,42% | 587,00 |
| 04.12.2024 | 74,85 | 76,55 | 74,85 | 75,30 | 1,01% | 107,00 |
| 03.12.2024 | 75,95 | 76,05 | 73,05 | 74,55 | -1,52% | 823,00 |
| 02.12.2024 | 77,25 | 77,25 | 74,85 | 75,70 | -3,26% | 746,00 |
| 29.11.2024 | 78,90 | 78,90 | 77,90 | 78,25 | -0,82% | 89,00 |
| 28.11.2024 | 79,00 | 80,90 | 78,80 | 78,90 | 0,96% | 443,00 |
| 27.11.2024 | 83,05 | 83,25 | 77,85 | 78,15 | -5,96% | 179,00 |
| 26.11.2024 | 84,50 | 85,60 | 82,35 | 83,10 | -2,52% | 367,00 |
| 25.11.2024 | 73,65 | 85,25 | 73,65 | 85,25 | 16,46% | 1.260,00 |
| 22.11.2024 | 69,00 | 75,10 | 67,50 | 73,20 | 6,09% | 993,00 |
| 21.11.2024 | 65,90 | 76,85 | 65,15 | 69,00 | 3,68% | 1.464,00 |
| 20.11.2024 | 65,20 | 66,55 | 61,90 | 66,55 | 2,07% | 187,00 |
| 19.11.2024 | 63,65 | 65,20 | 63,65 | 65,20 | 0,15% | 136,00 |
| 18.11.2024 | 66,85 | 66,85 | 63,90 | 65,10 | -2,03% | 523,00 |
| 15.11.2024 | 69,00 | 69,25 | 66,45 | 66,45 | -4,73% | 355,00 |
| 14.11.2024 | 66,60 | 69,75 | 66,60 | 69,75 | 4,26% | 146,00 |
| 13.11.2024 | 68,35 | 68,60 | 66,15 | 66,90 | -2,26% | 847,00 |