36,880€
1,29%
Echtzeit-Aktienkurs SOITEC S.A. EO 2
Bid:
Ask:
Aktienkurse zur SOITEC S.A. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,49 | 37,23 | 36,34 | 36,88 | 1,29% | 495,00 |
| 19.02.2026 | 37,25 | 37,25 | 36,39 | 36,41 | -1,81% | 5.566,00 |
| 18.02.2026 | 37,33 | 38,24 | 37,00 | 37,08 | -0,22% | 1.584,00 |
| 17.02.2026 | 36,80 | 37,56 | 36,00 | 37,16 | 0,43% | 1.816,00 |
| 16.02.2026 | 37,42 | 37,54 | 36,30 | 37,00 | -1,20% | 3.946,00 |
| 13.02.2026 | 36,83 | 37,45 | 35,57 | 37,45 | 2,04% | 3.749,00 |
| 12.02.2026 | 39,02 | 39,05 | 36,50 | 36,70 | -5,58% | 7.146,00 |
| 11.02.2026 | 34,86 | 39,57 | 34,31 | 38,87 | 11,73% | 4.340,00 |
| 10.02.2026 | 32,44 | 34,91 | 32,44 | 34,79 | 7,05% | 1.512,00 |
| 09.02.2026 | 32,00 | 32,77 | 32,00 | 32,50 | 1,85% | 2.958,00 |
| 06.02.2026 | 29,84 | 32,04 | 29,84 | 31,91 | 6,37% | 5.305,00 |
| 05.02.2026 | 29,99 | 31,32 | 29,20 | 30,00 | 0,07% | 13.415,00 |
| 04.02.2026 | 26,50 | 30,59 | 26,25 | 29,98 | 18,08% | 17.238,00 |
| 03.02.2026 | 25,22 | 25,93 | 23,59 | 25,39 | -1,47% | 5.244,00 |
| 02.02.2026 | 26,00 | 26,31 | 25,19 | 25,77 | -2,02% | 1.812,00 |
| 30.01.2026 | 26,36 | 26,69 | 26,30 | 26,30 | -1,61% | 1.117,00 |
| 29.01.2026 | 27,69 | 27,81 | 26,43 | 26,73 | -3,47% | 3.192,00 |
| 28.01.2026 | 28,64 | 29,07 | 27,26 | 27,69 | -1,70% | 1.308,00 |
| 27.01.2026 | 27,62 | 28,17 | 27,29 | 28,17 | 1,11% | 1.351,00 |
| 26.01.2026 | 27,52 | 27,86 | 27,06 | 27,86 | 0,94% | 1.911,00 |
| 23.01.2026 | 28,54 | 28,55 | 27,24 | 27,60 | -3,26% | 1.166,00 |
| 22.01.2026 | 28,68 | 29,18 | 28,52 | 28,53 | -0,14% | 4.241,00 |
| 21.01.2026 | 27,48 | 28,67 | 27,37 | 28,57 | 4,61% | 2.430,00 |
| 20.01.2026 | 26,89 | 27,68 | 26,83 | 27,31 | -0,91% | 1.381,00 |
| 19.01.2026 | 27,73 | 27,73 | 27,36 | 27,56 | -2,34% | 864,00 |
| 16.01.2026 | 29,48 | 29,48 | 27,85 | 28,22 | -4,21% | 5.439,00 |
| 15.01.2026 | 28,21 | 30,74 | 28,21 | 29,46 | 4,65% | 4.759,00 |
| 14.01.2026 | 28,49 | 28,50 | 27,24 | 28,15 | -1,30% | 1.980,00 |
| 13.01.2026 | 27,12 | 28,62 | 26,58 | 28,52 | 6,70% | 3.236,00 |
| 12.01.2026 | 26,98 | 27,18 | 26,47 | 26,73 | -1,07% | 5.815,00 |
| 09.01.2026 | 26,15 | 27,04 | 26,12 | 27,02 | 4,49% | 3.170,00 |
| 08.01.2026 | 26,02 | 28,74 | 25,86 | 25,86 | -1,30% | 6.552,00 |
| 07.01.2026 | 25,85 | 26,58 | 25,85 | 26,20 | 1,24% | 2.191,00 |
| 06.01.2026 | 26,08 | 26,08 | 25,23 | 25,88 | -0,92% | 914,00 |
| 05.01.2026 | 25,29 | 26,68 | 24,95 | 26,12 | 4,27% | 2.575,00 |
| 02.01.2026 | 22,99 | 25,18 | 22,97 | 25,05 | 8,96% | 2.361,00 |
| 30.12.2025 | 22,91 | 23,06 | 22,81 | 22,99 | 0,22% | 8.093,00 |
| 29.12.2025 | 23,39 | 23,40 | 22,65 | 22,94 | -1,08% | 2.041,00 |
| 23.12.2025 | 23,11 | 23,28 | 22,91 | 23,19 | 0,52% | 2.065,00 |
| 22.12.2025 | 23,14 | 23,41 | 22,98 | 23,07 | -0,56% | 6.543,00 |
| 19.12.2025 | 23,71 | 23,72 | 23,10 | 23,20 | -2,19% | 2.850,00 |
| 18.12.2025 | 23,78 | 24,02 | 23,50 | 23,72 | -0,79% | 3.444,00 |
| 17.12.2025 | 24,60 | 25,05 | 23,90 | 23,91 | -2,65% | 3.492,00 |
| 16.12.2025 | 25,20 | 25,33 | 24,46 | 24,56 | -3,50% | 2.645,00 |
| 15.12.2025 | 25,96 | 25,96 | 25,39 | 25,45 | -1,47% | 2.600,00 |
| 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 |