83,825€
1,98%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 69,35 | 70,60 | 68,45 | 68,45 | -2,28% | 451,00 |
| 11.11.2024 | 69,50 | 71,00 | 69,50 | 70,05 | 1,08% | 103,00 |
| 08.11.2024 | 70,85 | 70,85 | 69,30 | 69,30 | -2,19% | 76,00 |
| 07.11.2024 | 69,45 | 70,85 | 69,45 | 70,85 | 2,61% | 31,00 |
| 06.11.2024 | 69,60 | 69,95 | 69,00 | 69,05 | -2,33% | 59,00 |
| 05.11.2024 | 70,45 | 71,00 | 69,30 | 70,70 | 0,43% | 112,00 |
| 04.11.2024 | 73,40 | 73,40 | 70,00 | 70,40 | -3,83% | 452,00 |
| 01.11.2024 | 72,70 | 73,20 | 71,15 | 73,20 | 0,69% | 29,00 |
| 31.10.2024 | 71,40 | 73,30 | 71,35 | 72,70 | 1,18% | 177,00 |
| 30.10.2024 | 76,75 | 76,75 | 71,60 | 71,85 | -6,63% | 499,00 |
| 29.10.2024 | 78,00 | 78,00 | 76,25 | 76,95 | -0,32% | 77,00 |
| 28.10.2024 | 77,80 | 77,95 | 76,50 | 77,20 | -0,77% | 215,00 |
| 25.10.2024 | 77,00 | 77,80 | 76,95 | 77,80 | 1,04% | 1.101,00 |
| 24.10.2024 | 77,45 | 78,55 | 77,00 | 77,00 | -0,19% | 145,00 |
| 23.10.2024 | 80,00 | 80,30 | 77,15 | 77,15 | -2,59% | 199,00 |
| 22.10.2024 | 78,75 | 80,15 | 78,75 | 79,20 | 0,06% | 122,00 |
| 21.10.2024 | 80,95 | 80,95 | 78,70 | 79,15 | -2,46% | 101,00 |
| 18.10.2024 | 79,35 | 81,15 | 79,30 | 81,15 | 6,50% | 18,00 |
| 17.10.2024 | 76,90 | 78,25 | 76,20 | 76,20 | 0,40% | 435,00 |
| 16.10.2024 | 77,30 | 77,50 | 74,30 | 75,90 | -2,94% | 238,00 |
| 15.10.2024 | 84,10 | 84,30 | 76,05 | 78,20 | -7,13% | 769,00 |
| 14.10.2024 | 82,65 | 84,20 | 81,15 | 84,20 | 1,51% | 166,00 |
| 11.10.2024 | 82,35 | 82,95 | 79,80 | 82,95 | 0,73% | 355,00 |
| 10.10.2024 | 83,10 | 83,10 | 81,35 | 82,35 | -2,43% | 466,00 |
| 09.10.2024 | 84,65 | 84,65 | 83,50 | 84,40 | -0,30% | 154,00 |
| 08.10.2024 | 87,85 | 87,85 | 84,05 | 84,65 | -4,67% | 400,00 |
| 07.10.2024 | 91,95 | 91,95 | 87,55 | 88,80 | -2,74% | 169,00 |
| 04.10.2024 | 88,80 | 91,95 | 88,65 | 91,30 | 0,22% | 49,00 |
| 03.10.2024 | 87,85 | 91,10 | 87,15 | 91,10 | 3,11% | 93,00 |
| 02.10.2024 | 87,80 | 88,35 | 86,95 | 88,35 | 0,45% | 308,00 |
| 01.10.2024 | 89,85 | 91,10 | 87,60 | 87,95 | -2,06% | 637,00 |
| 30.09.2024 | 97,40 | 97,40 | 89,55 | 89,80 | -7,57% | 179,00 |
| 27.09.2024 | 95,00 | 97,80 | 95,00 | 97,15 | 2,42% | 58,00 |
| 26.09.2024 | 92,45 | 96,25 | 92,45 | 94,85 | 3,15% | 275,00 |
| 25.09.2024 | 91,15 | 92,10 | 91,15 | 91,95 | 2,17% | 65,00 |
| 24.09.2024 | 92,60 | 92,60 | 89,30 | 90,00 | -1,10% | 614,00 |
| 23.09.2024 | 92,05 | 92,05 | 88,60 | 91,00 | -0,66% | 123,00 |
| 20.09.2024 | 93,80 | 93,80 | 91,40 | 91,60 | -4,83% | 103,00 |
| 19.09.2024 | 95,35 | 97,15 | 95,35 | 96,25 | 2,12% | 47,00 |
| 18.09.2024 | 95,70 | 95,70 | 92,40 | 94,25 | -1,46% | 92,00 |
| 17.09.2024 | 94,05 | 96,65 | 94,05 | 95,65 | 2,19% | 124,00 |
| 16.09.2024 | 100,90 | 100,90 | 92,25 | 93,60 | -7,42% | 493,00 |
| 13.09.2024 | 102,00 | 102,30 | 100,80 | 101,10 | -3,99% | 20,00 |
| 12.09.2024 | 107,20 | 107,40 | 105,30 | 105,30 | 0,19% | 438,00 |
| 11.09.2024 | 106,80 | 106,80 | 101,70 | 105,10 | -0,47% | 353,00 |
| 10.09.2024 | 105,80 | 107,50 | 105,30 | 105,60 | -0,19% | 175,00 |
| 09.09.2024 | 104,90 | 107,90 | 104,90 | 105,80 | 1,54% | 70,00 |
| 06.09.2024 | 104,90 | 105,50 | 104,20 | 104,20 | 0,39% | 191,00 |
| 05.09.2024 | 103,10 | 103,80 | 103,10 | 103,80 | -0,38% | 6,00 |
| 04.09.2024 | 106,50 | 106,50 | 102,90 | 104,20 | -3,25% | 67,00 |
| 03.09.2024 | 109,40 | 109,40 | 107,70 | 107,70 | -2,09% | 47,00 |
| 02.09.2024 | 112,60 | 112,60 | 110,00 | 110,00 | -1,61% | 18,00 |
| 30.08.2024 | 113,00 | 114,10 | 111,80 | 111,80 | -0,45% | 75,00 |
| 29.08.2024 | 109,30 | 113,00 | 109,30 | 112,30 | 5,15% | 169,00 |
| 28.08.2024 | 107,20 | 108,00 | 106,80 | 106,80 | 0,85% | 35,00 |
| 27.08.2024 | 107,80 | 108,40 | 105,60 | 105,90 | -0,66% | 42,00 |
| 26.08.2024 | 106,70 | 107,40 | 106,20 | 106,60 | 1,14% | 19,00 |
| 23.08.2024 | 105,60 | 105,60 | 105,20 | 105,40 | -0,75% | 3,00 |
| 22.08.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 0,57% | 20,00 |
| 21.08.2024 | 103,60 | 105,60 | 103,60 | 105,60 | 3,12% | 247,00 |
| 20.08.2024 | 103,40 | 103,40 | 102,40 | 102,40 | -1,06% | 30,00 |
| 19.08.2024 | 103,70 | 103,70 | 103,10 | 103,50 | 0,00% | 62,00 |
| 16.08.2024 | 106,10 | 106,10 | 103,30 | 103,50 | -2,17% | 196,00 |
| 15.08.2024 | 102,50 | 105,90 | 102,40 | 105,80 | 3,42% | 431,00 |
| 14.08.2024 | 104,20 | 104,20 | 101,90 | 102,30 | -1,63% | 83,00 |
| 13.08.2024 | 105,60 | 105,60 | 103,20 | 104,00 | -1,89% | 88,00 |
| 12.08.2024 | 106,20 | 106,20 | 105,80 | 106,00 | 0,47% | 118,00 |
| 09.08.2024 | 105,30 | 105,80 | 104,80 | 105,50 | -2,13% | 45,00 |
| 08.08.2024 | 108,60 | 108,60 | 106,70 | 107,80 | -3,32% | 288,00 |
| 07.08.2024 | 108,80 | 113,20 | 108,80 | 111,50 | 2,86% | 17,00 |
| 06.08.2024 | 113,90 | 113,90 | 107,80 | 108,40 | -2,87% | 203,00 |
| 05.08.2024 | 111,70 | 112,40 | 104,80 | 111,60 | -3,13% | 333,00 |