139,775€
-3,87%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 145,70 | 148,15 | 138,80 | 139,00 | -4,40% | 1.389,00 |
| 08.09.2026 | 145,05 | 146,15 | 138,00 | 145,40 | 1,01% | 2.422,00 |
| 07.09.2026 | 135,00 | 144,25 | 131,00 | 143,95 | 11,07% | 5.163,00 |
| 04.09.2026 | 126,05 | 131,15 | 126,05 | 129,60 | 4,52% | 4.331,00 |
| 03.09.2026 | 123,10 | 130,40 | 120,25 | 124,00 | 0,77% | 4.659,00 |
| 02.09.2026 | 110,20 | 124,30 | 109,10 | 123,05 | 11,41% | 3.437,00 |
| 01.09.2026 | 115,00 | 115,45 | 108,00 | 110,45 | -3,58% | 2.267,00 |
| 31.08.2026 | 109,05 | 118,55 | 109,05 | 114,55 | 6,31% | 2.238,00 |
| 28.08.2026 | 109,75 | 110,25 | 107,70 | 107,75 | -1,42% | 1.028,00 |
| 27.08.2026 | 110,45 | 116,40 | 109,30 | 109,30 | 1,20% | 1.451,00 |
| 26.08.2026 | 109,40 | 110,60 | 107,25 | 108,00 | -0,74% | 310,00 |
| 25.08.2026 | 111,25 | 111,85 | 108,60 | 108,80 | 1,30% | 532,00 |
| 24.08.2026 | 106,00 | 110,50 | 106,00 | 107,40 | -1,83% | 1.866,00 |
| 21.08.2026 | 109,20 | 111,95 | 109,10 | 109,40 | -0,09% | 683,00 |
| 20.08.2026 | 112,35 | 112,95 | 108,15 | 109,50 | -0,73% | 1.168,00 |
| 19.08.2026 | 115,10 | 115,10 | 108,15 | 110,30 | -4,50% | 1.955,00 |
| 18.08.2026 | 131,95 | 133,00 | 113,60 | 115,50 | -14,41% | 1.954,00 |
| 17.08.2026 | 129,00 | 135,65 | 129,00 | 134,95 | 4,53% | 1.472,00 |
| 14.08.2026 | 132,10 | 133,60 | 129,10 | 129,10 | -2,16% | 728,00 |
| 13.08.2026 | 132,80 | 134,75 | 131,95 | 131,95 | -0,45% | 1.096,00 |
| 12.08.2026 | 122,60 | 132,55 | 122,60 | 132,55 | 8,65% | 2.211,00 |
| 11.08.2026 | 120,90 | 123,25 | 120,05 | 122,00 | 1,79% | 835,00 |
| 10.08.2026 | 122,75 | 129,05 | 119,85 | 119,85 | -2,28% | 1.792,00 |
| 07.08.2026 | 121,15 | 125,00 | 120,00 | 122,65 | 1,15% | 1.537,00 |
| 06.08.2026 | 117,30 | 121,25 | 115,35 | 121,25 | 2,80% | 1.367,00 |
| 05.08.2026 | 121,70 | 125,55 | 117,10 | 117,95 | -2,64% | 2.324,00 |
| 04.08.2026 | 109,70 | 121,35 | 109,70 | 121,15 | 10,59% | 2.385,00 |
| 03.08.2026 | 106,85 | 110,55 | 102,45 | 109,55 | 4,98% | 4.898,00 |
| 31.07.2026 | 107,95 | 114,00 | 103,70 | 104,35 | -0,05% | 1.772,00 |
| 30.07.2026 | 95,10 | 108,40 | 95,10 | 104,40 | 7,21% | 3.978,00 |
| 29.07.2026 | 95,34 | 99,88 | 94,74 | 97,38 | -0,53% | 2.563,00 |
| 28.07.2026 | 106,00 | 106,70 | 93,74 | 97,90 | -9,56% | 5.951,00 |
| 27.07.2026 | 119,00 | 123,00 | 106,90 | 108,25 | -3,09% | 3.038,00 |
| 24.07.2026 | 116,60 | 121,00 | 111,70 | 111,70 | -4,16% | 555,00 |
| 23.07.2026 | 107,40 | 126,85 | 107,40 | 116,55 | 11,48% | 2.501,00 |
| 22.07.2026 | 94,46 | 107,50 | 93,16 | 104,55 | 10,17% | 6.537,00 |
| 21.07.2026 | 88,00 | 97,10 | 87,50 | 94,90 | 11,05% | 3.841,00 |
| 20.07.2026 | 87,42 | 87,70 | 83,12 | 85,46 | -2,38% | 1.472,00 |
| 17.07.2026 | 86,90 | 87,90 | 81,82 | 87,54 | -0,95% | 3.635,00 |
| 16.07.2026 | 95,00 | 95,00 | 87,78 | 88,38 | -9,52% | 3.346,00 |
| 15.07.2026 | 103,00 | 107,20 | 96,00 | 97,68 | -5,44% | 2.884,00 |
| 14.07.2026 | 97,04 | 105,95 | 97,04 | 103,30 | 7,25% | 6.581,00 |
| 13.07.2026 | 93,00 | 98,78 | 92,50 | 96,32 | -2,05% | 4.157,00 |
| 10.07.2026 | 105,30 | 105,30 | 96,06 | 98,34 | -6,74% | 2.450,00 |
| 09.07.2026 | 103,95 | 106,60 | 101,50 | 105,45 | 6,09% | 3.916,00 |
| 08.07.2026 | 100,25 | 100,60 | 94,62 | 99,40 | -0,48% | 3.000,00 |
| 07.07.2026 | 116,10 | 116,10 | 97,74 | 99,88 | -16,10% | 5.877,00 |
| 06.07.2026 | 117,50 | 119,65 | 113,65 | 119,05 | 1,58% | 4.457,00 |
| 03.07.2026 | 110,25 | 118,65 | 110,25 | 117,20 | 6,74% | 3.414,00 |
| 02.07.2026 | 116,40 | 118,50 | 107,50 | 109,80 | -5,83% | 2.300,00 |
| 01.07.2026 | 117,35 | 123,75 | 113,65 | 116,60 | -1,10% | 4.145,00 |
| 30.06.2026 | 118,60 | 119,05 | 114,00 | 117,90 | 2,12% | 3.047,00 |
| 29.06.2026 | 113,65 | 124,65 | 111,55 | 115,45 | 1,76% | 2.818,00 |
| 26.06.2026 | 109,70 | 114,50 | 108,20 | 113,45 | 2,21% | 4.814,00 |
| 25.06.2026 | 113,05 | 118,10 | 108,65 | 111,00 | 2,92% | 4.786,00 |
| 24.06.2026 | 118,80 | 123,40 | 104,00 | 107,85 | -9,14% | 6.319,00 |
| 23.06.2026 | 127,95 | 127,95 | 114,50 | 118,70 | -10,18% | 4.370,00 |
| 22.06.2026 | 119,20 | 135,00 | 118,15 | 132,15 | 11,14% | 6.452,00 |
| 19.06.2026 | 114,85 | 122,05 | 112,00 | 118,90 | 4,07% | 3.623,00 |
| 18.06.2026 | 123,40 | 126,20 | 114,25 | 114,25 | -6,96% | 7.286,00 |
| 17.06.2026 | 128,30 | 129,50 | 122,00 | 122,80 | -3,38% | 4.342,00 |
| 16.06.2026 | 136,90 | 139,50 | 127,10 | 127,10 | -7,19% | 4.021,00 |
| 15.06.2026 | 138,00 | 144,95 | 132,90 | 136,95 | 1,11% | 6.100,00 |
| 12.06.2026 | 136,05 | 137,65 | 128,05 | 135,45 | -0,77% | 7.527,00 |
| 11.06.2026 | 124,00 | 136,50 | 123,95 | 136,50 | 10,08% | 3.687,00 |
| 10.06.2026 | 130,00 | 135,15 | 118,70 | 124,00 | -10,14% | 9.189,00 |
| 09.06.2026 | 155,50 | 162,00 | 135,05 | 138,00 | -11,08% | 6.734,00 |
| 08.06.2026 | 141,85 | 158,45 | 139,55 | 155,20 | 8,61% | 8.428,00 |
| 05.06.2026 | 157,45 | 159,30 | 140,20 | 142,90 | -10,21% | 7.232,00 |
| 04.06.2026 | 161,55 | 162,10 | 149,40 | 159,15 | -2,06% | 7.287,00 |
| 03.06.2026 | 155,40 | 166,55 | 154,20 | 162,50 | 4,84% | 9.991,00 |
| 02.06.2026 | 151,90 | 157,55 | 144,30 | 155,00 | 1,97% | 28.180,00 |
| 01.06.2026 | 177,65 | 180,80 | 147,00 | 152,00 | -14,08% | 7.877,00 |
| 29.05.2026 | 189,00 | 199,95 | 171,25 | 176,90 | -8,10% | 3.470,00 |
| 28.05.2026 | 144,00 | 196,60 | 140,00 | 192,50 | 30,95% | 8.654,00 |
| 27.05.2026 | 166,80 | 167,80 | 146,00 | 147,00 | -11,42% | 14.053,00 |
| 26.05.2026 | 174,30 | 175,00 | 164,60 | 165,95 | -5,41% | 5.627,00 |
| 25.05.2026 | 180,20 | 182,20 | 173,40 | 175,45 | -0,90% | 4.478,00 |
| 22.05.2026 | 168,75 | 178,60 | 168,30 | 177,05 | 4,12% | 3.952,00 |
| 21.05.2026 | 157,50 | 170,05 | 157,30 | 170,05 | 8,00% | 2.819,00 |
| 20.05.2026 | 141,50 | 160,30 | 141,50 | 157,45 | 8,62% | 6.127,00 |
| 19.05.2026 | 137,50 | 150,30 | 137,50 | 144,95 | 5,42% | 7.882,00 |
| 18.05.2026 | 147,45 | 149,25 | 136,20 | 137,50 | -7,35% | 4.656,00 |
| 15.05.2026 | 148,55 | 151,30 | 136,35 | 148,40 | -1,49% | 8.088,00 |
| 14.05.2026 | 158,50 | 160,00 | 149,45 | 150,65 | -4,95% | 3.504,00 |
| 13.05.2026 | 147,95 | 159,25 | 147,95 | 158,50 | 8,30% | 5.497,00 |
| 12.05.2026 | 158,10 | 160,00 | 141,00 | 146,35 | -11,30% | 10.364,00 |
| 11.05.2026 | 175,00 | 178,00 | 159,15 | 165,00 | -3,23% | 12.839,00 |
| 08.05.2026 | 148,85 | 173,30 | 148,80 | 170,50 | 14,81% | 7.962,00 |
| 07.05.2026 | 147,00 | 158,55 | 141,50 | 148,50 | 0,75% | 6.351,00 |
| 06.05.2026 | 157,95 | 160,50 | 139,35 | 147,40 | -6,56% | 9.752,00 |
| 05.05.2026 | 155,40 | 160,00 | 135,55 | 157,75 | 2,30% | 13.707,00 |
| 04.05.2026 | 127,55 | 157,20 | 127,55 | 154,20 | 21,32% | 21.024,00 |
| 30.04.2026 | 111,05 | 131,80 | 110,30 | 127,10 | 13,94% | 8.635,00 |
| 29.04.2026 | 98,80 | 113,70 | 98,80 | 111,55 | 13,83% | 5.838,00 |
| 28.04.2026 | 109,60 | 109,60 | 96,24 | 98,00 | -9,93% | 12.335,00 |
| 27.04.2026 | 111,70 | 112,50 | 105,35 | 108,80 | -2,11% | 6.739,00 |
| 24.04.2026 | 104,50 | 116,00 | 101,75 | 111,15 | 7,76% | 10.352,00 |
| 23.04.2026 | 110,90 | 114,90 | 100,85 | 103,15 | -7,74% | 8.323,00 |
| 22.04.2026 | 100,20 | 116,85 | 97,88 | 111,80 | 11,69% | 9.441,00 |