48,845€
-2,50%
Echtzeit-Aktienkurs SOITEC S.A. EO 2
Bid:
Ask:
Aktienkurse zur SOITEC S.A. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 45,52 | 47,69 | 45,32 | 46,04 | 1,75% | 3.241,00 |
| 28.05.2025 | 50,90 | 50,90 | 41,77 | 45,25 | -13,78% | 9.779,00 |
| 27.05.2025 | 54,62 | 56,94 | 51,50 | 52,48 | -4,06% | 2.759,00 |
| 26.05.2025 | 53,44 | 55,12 | 53,44 | 54,70 | 3,32% | 858,00 |
| 23.05.2025 | 53,22 | 54,42 | 51,72 | 52,94 | -0,49% | 409,00 |
| 22.05.2025 | 53,60 | 53,60 | 52,92 | 53,20 | -0,67% | 248,00 |
| 21.05.2025 | 53,74 | 54,06 | 53,36 | 53,56 | -0,59% | 362,00 |
| 20.05.2025 | 53,74 | 53,88 | 53,20 | 53,88 | 0,04% | 167,00 |
| 19.05.2025 | 55,18 | 55,18 | 53,26 | 53,86 | -3,02% | 698,00 |
| 16.05.2025 | 58,26 | 58,26 | 55,54 | 55,54 | -4,24% | 203,00 |
| 15.05.2025 | 57,74 | 58,50 | 57,10 | 58,00 | 0,62% | 340,00 |
| 14.05.2025 | 58,52 | 58,68 | 57,64 | 57,64 | -1,87% | 118,00 |
| 13.05.2025 | 56,56 | 59,08 | 56,56 | 58,74 | 3,45% | 713,00 |
| 12.05.2025 | 53,62 | 56,78 | 53,42 | 56,78 | 6,93% | 1.883,00 |
| 09.05.2025 | 52,76 | 53,16 | 52,62 | 53,10 | 0,84% | 376,00 |
| 08.05.2025 | 51,68 | 52,84 | 51,68 | 52,66 | 2,41% | 360,00 |
| 07.05.2025 | 50,90 | 51,42 | 50,64 | 51,42 | 1,34% | 132,00 |
| 06.05.2025 | 51,00 | 51,14 | 50,30 | 50,74 | -0,90% | 343,00 |
| 05.05.2025 | 52,12 | 52,58 | 51,12 | 51,20 | -2,10% | 1.051,00 |
| 02.05.2025 | 49,84 | 52,36 | 49,84 | 52,30 | 6,13% | 669,00 |
| 30.04.2025 | 49,78 | 50,28 | 48,80 | 49,28 | -0,73% | 181,00 |
| 29.04.2025 | 49,08 | 50,06 | 48,92 | 49,64 | 1,47% | 151,00 |
| 28.04.2025 | 49,80 | 50,74 | 48,92 | 48,92 | -1,17% | 414,00 |
| 25.04.2025 | 49,56 | 50,50 | 49,27 | 49,50 | 0,36% | 209,00 |
| 24.04.2025 | 47,84 | 49,48 | 47,81 | 49,32 | 3,18% | 307,00 |
| 23.04.2025 | 46,66 | 48,78 | 46,66 | 47,80 | 3,40% | 360,00 |
| 22.04.2025 | 45,86 | 46,23 | 45,00 | 46,23 | 0,37% | 191,00 |
| 17.04.2025 | 45,55 | 46,06 | 45,50 | 46,06 | 2,17% | 46,00 |
| 16.04.2025 | 45,33 | 45,40 | 44,79 | 45,08 | -3,24% | 239,00 |
| 15.04.2025 | 46,33 | 46,74 | 45,71 | 46,59 | 1,08% | 336,00 |
| 14.04.2025 | 45,05 | 46,90 | 45,05 | 46,09 | 5,83% | 309,00 |
| 11.04.2025 | 43,43 | 43,78 | 42,69 | 43,55 | 2,88% | 412,00 |
| 10.04.2025 | 44,76 | 48,76 | 42,33 | 42,33 | -5,05% | 1.021,00 |
| 09.04.2025 | 43,06 | 44,91 | 41,00 | 44,58 | 2,27% | 906,00 |
| 08.04.2025 | 44,08 | 45,76 | 43,59 | 43,59 | -1,20% | 398,00 |
| 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 |