38,940€
3,84%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,22 | 39,90 | 38,54 | 39,14 | 4,37% | - |
| 15.10.2025 | 37,74 | 37,74 | 37,50 | 37,50 | 0,21% | 80,00 |
| 14.10.2025 | 43,99 | 43,99 | 37,10 | 37,42 | -13,10% | 400,00 |
| 13.10.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -5,28% | - |
| 10.10.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 2,71% | - |
| 09.10.2025 | 44,26 | 44,26 | 44,26 | 44,26 | 3,07% | - |
| 08.10.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -3,51% | - |
| 07.10.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,90% | - |
| 06.10.2025 | 45,36 | 45,36 | 45,36 | 45,36 | 4,73% | - |
| 03.10.2025 | 43,31 | 43,31 | 43,31 | 43,31 | 5,89% | - |
| 02.10.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 5,77% | - |
| 01.10.2025 | 38,67 | 38,67 | 38,67 | 38,67 | 1,44% | - |
| 30.09.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 0,32% | - |
| 29.09.2025 | 37,73 | 38,00 | 37,73 | 38,00 | -1,38% | 95,00 |
| 26.09.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -0,10% | - |
| 25.09.2025 | 38,57 | 38,57 | 38,57 | 38,57 | 0,78% | - |
| 24.09.2025 | 38,27 | 38,27 | 38,27 | 38,27 | 2,90% | - |
| 23.09.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,38% | - |
| 22.09.2025 | 35,02 | 37,33 | 35,02 | 37,33 | 3,55% | 25,00 |
| 19.09.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,03% | - |
| 18.09.2025 | 32,85 | 36,05 | 32,85 | 36,04 | 10,01% | 275,00 |
| 17.09.2025 | 32,00 | 32,76 | 32,00 | 32,76 | 3,47% | 100,00 |
| 16.09.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 1,60% | - |
| 15.09.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -0,48% | - |
| 12.09.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,06% | - |
| 11.09.2025 | 31,15 | 31,72 | 30,95 | 31,33 | -1,60% | 34,00 |
| 10.09.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,59% | - |
| 09.09.2025 | 32,75 | 32,97 | 31,87 | 32,03 | -1,76% | - |
| 08.09.2025 | 33,15 | 33,49 | 32,43 | 32,61 | 0,69% | - |
| 05.09.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,34% | - |
| 04.09.2025 | 32,95 | 32,95 | 32,27 | 32,27 | -4,47% | 1,00 |
| 03.09.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -3,10% | - |
| 02.09.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -1,86% | - |
| 01.09.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,03% | - |
| 29.08.2025 | 36,78 | 36,78 | 35,53 | 35,53 | -4,33% | 190,00 |
| 28.08.2025 | 36,47 | 37,14 | 36,47 | 37,14 | -1,09% | 29,00 |
| 27.08.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -2,47% | - |
| 26.08.2025 | 39,16 | 39,16 | 38,50 | 38,50 | -2,09% | 100,00 |
| 25.08.2025 | 38,32 | 39,32 | 38,32 | 39,32 | 6,59% | 65,00 |
| 22.08.2025 | 36,89 | 36,89 | 36,89 | 36,89 | 0,11% | - |
| 21.08.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -1,18% | - |
| 20.08.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -0,59% | - |
| 19.08.2025 | 37,27 | 37,51 | 37,27 | 37,51 | 0,51% | 2,00 |
| 18.08.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 0,43% | - |
| 15.08.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -1,98% | - |
| 14.08.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -1,74% | - |
| 13.08.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,92% | - |
| 12.08.2025 | 37,63 | 38,23 | 37,63 | 38,23 | 0,50% | 30,00 |
| 11.08.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 1,04% | - |
| 08.08.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 2,87% | - |
| 07.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,68% | - |
| 06.08.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 1,52% | - |
| 05.08.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,25% | - |
| 04.08.2025 | 37,28 | 37,28 | 36,76 | 36,76 | -3,31% | 400,00 |
| 01.08.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -5,26% | - |
| 31.07.2025 | 40,13 | 40,13 | 40,13 | 40,13 | 0,27% | - |
| 30.07.2025 | 40,03 | 40,03 | 40,02 | 40,02 | -3,17% | 50,00 |
| 29.07.2025 | 41,33 | 41,33 | 41,33 | 41,33 | -0,22% | - |
| 28.07.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 0,12% | - |
| 25.07.2025 | 41,61 | 41,61 | 41,37 | 41,37 | -0,70% | 95,00 |
| 24.07.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -4,01% | - |
| 23.07.2025 | 44,33 | 44,33 | 43,29 | 43,40 | -2,16% | 180,00 |
| 22.07.2025 | 45,92 | 45,92 | 44,09 | 44,36 | -3,84% | 480,00 |
| 21.07.2025 | 46,13 | 46,13 | 46,13 | 46,13 | -2,58% | - |
| 18.07.2025 | 47,35 | 47,35 | 47,35 | 47,35 | 0,47% | - |
| 17.07.2025 | 45,15 | 47,13 | 45,15 | 47,13 | 2,79% | 10,00 |
| 16.07.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 0,75% | - |
| 15.07.2025 | 45,51 | 45,51 | 45,51 | 45,51 | -2,88% | - |
| 14.07.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -3,04% | 20,00 |
| 11.07.2025 | 48,33 | 48,33 | 48,33 | 48,33 | 1,92% | - |
| 10.07.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -1,66% | - |
| 09.07.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 3,10% | - |
| 08.07.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -1,68% | - |
| 07.07.2025 | 47,57 | 47,57 | 47,57 | 47,57 | -2,00% | - |
| 04.07.2025 | 48,54 | 48,54 | 48,54 | 48,54 | -3,31% | - |
| 03.07.2025 | 50,20 | 50,30 | 50,16 | 50,20 | 4,08% | 300,00 |
| 02.07.2025 | 46,83 | 48,23 | 46,83 | 48,23 | 3,03% | 43,00 |
| 01.07.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -1,58% | - |
| 30.06.2025 | 47,71 | 47,71 | 47,56 | 47,56 | 1,97% | 2,00 |
| 27.06.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,41% | - |
| 26.06.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,28% | - |
| 25.06.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,42% | - |
| 24.06.2025 | 44,53 | 45,67 | 44,53 | 45,67 | 5,16% | 10,00 |
| 23.06.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -3,08% | - |
| 20.06.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -1,69% | - |
| 19.06.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -1,30% | - |
| 18.06.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -1,51% | - |
| 17.06.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 2,60% | - |
| 16.06.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,52% | - |
| 13.06.2025 | 48,03 | 48,03 | 45,94 | 45,94 | -7,34% | 22,00 |
| 12.06.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 4,86% | - |
| 11.06.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 0,40% | - |
| 10.06.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 1,33% | - |
| 09.06.2025 | 46,47 | 46,47 | 46,47 | 46,47 | -4,52% | - |
| 06.06.2025 | 48,67 | 48,67 | 48,67 | 48,67 | 0,06% | - |
| 05.06.2025 | 45,78 | 48,64 | 45,78 | 48,64 | 11,61% | 640,00 |
| 04.06.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 0,35% | - |
| 03.06.2025 | 41,08 | 43,43 | 41,08 | 43,43 | 3,65% | 200,00 |
| 02.06.2025 | 43,47 | 43,47 | 41,90 | 41,90 | -9,07% | 25,00 |
| 30.05.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -2,62% | - |