36,895€
-0,79%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,46 | 36,50 | 36,46 | 36,50 | -1,86% | 10,00 |
| 19.02.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 0,24% | - |
| 18.02.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,48% | - |
| 17.02.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -2,06% | - |
| 16.02.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 2,02% | - |
| 13.02.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -6,80% | - |
| 12.02.2026 | 38,86 | 39,26 | 38,86 | 39,26 | 9,54% | 45,00 |
| 11.02.2026 | 34,61 | 35,84 | 34,61 | 35,84 | 10,79% | 30,00 |
| 10.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 1,19% | - |
| 09.02.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 6,74% | - |
| 06.02.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,63% | - |
| 05.02.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 1,11% | 10,00 |
| 04.02.2026 | 25,52 | 30,60 | 25,52 | 29,81 | 15,36% | 468,00 |
| 03.02.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 0,51% | - |
| 02.02.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -3,09% | - |
| 30.01.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -1,49% | - |
| 29.01.2026 | 27,57 | 27,97 | 26,93 | 26,93 | -6,20% | 214,00 |
| 28.01.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 3,87% | - |
| 27.01.2026 | 27,76 | 27,76 | 27,64 | 27,64 | 0,84% | 60,00 |
| 26.01.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -3,42% | - |
| 23.01.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,25% | - |
| 22.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 4,48% | - |
| 21.01.2026 | 27,23 | 27,23 | 27,23 | 27,23 | -1,09% | - |
| 20.01.2026 | 27,15 | 27,53 | 27,15 | 27,53 | -0,11% | 60,00 |
| 19.01.2026 | 27,37 | 27,56 | 27,37 | 27,56 | -5,55% | 90,00 |
| 16.01.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -2,73% | - |
| 15.01.2026 | 28,29 | 30,00 | 28,29 | 30,00 | 5,97% | 200,00 |
| 14.01.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 2,95% | - |
| 13.01.2026 | 26,63 | 27,50 | 26,63 | 27,50 | 1,21% | 125,00 |
| 12.01.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,56% | 100,00 |
| 09.01.2026 | 26,02 | 27,02 | 26,02 | 27,02 | 4,65% | 400,00 |
| 08.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 0,47% | - |
| 07.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,85% | - |
| 06.01.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 3,64% | - |
| 05.01.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 7,16% | - |
| 02.01.2026 | 23,34 | 23,34 | 23,34 | 23,34 | 1,48% | - |
| 30.12.2025 | 22,78 | 23,00 | 22,78 | 23,00 | 0,52% | 20,00 |
| 29.12.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,26% | - |
| 23.12.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -0,74% | - |
| 22.12.2025 | 23,12 | 23,12 | 23,11 | 23,11 | -1,83% | 3.390,00 |
| 19.12.2025 | 23,56 | 23,56 | 23,54 | 23,54 | -1,01% | 300,00 |
| 18.12.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -3,29% | - |
| 17.12.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -1,40% | - |
| 16.12.2025 | 25,01 | 25,01 | 24,94 | 24,94 | -3,71% | 75,00 |
| 15.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 12.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,76% | - |
| 11.12.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,96% | - |
| 10.12.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -1,29% | - |
| 09.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 08.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,81% | - |
| 05.12.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 3,51% | - |
| 04.12.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 1,30% | - |
| 03.12.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,32% | 90,00 |
| 02.12.2025 | 26,29 | 26,29 | 25,21 | 25,21 | -4,22% | 225,00 |
| 01.12.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,02% | - |
| 28.11.2025 | 27,46 | 27,46 | 26,59 | 26,59 | 2,03% | 600,00 |
| 27.11.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -1,33% | - |
| 26.11.2025 | 24,39 | 26,41 | 24,39 | 26,41 | 7,23% | 20,00 |
| 25.11.2025 | 23,75 | 24,63 | 23,75 | 24,63 | 5,94% | 600,00 |
| 24.11.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,48% | - |
| 21.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,99% | - |
| 20.11.2025 | 33,88 | 33,90 | 24,84 | 24,84 | -28,60% | 430,00 |
| 19.11.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -3,09% | - |
| 18.11.2025 | 36,11 | 36,11 | 35,90 | 35,90 | -4,27% | 30,00 |
| 17.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,74% | - |
| 14.11.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -4,74% | - |
| 13.11.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 6,87% | - |
| 12.11.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -0,59% | - |
| 11.11.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -0,24% | - |
| 10.11.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 1,14% | - |
| 07.11.2025 | 37,47 | 37,47 | 37,00 | 37,00 | -7,50% | 42,00 |
| 06.11.2025 | 38,95 | 40,00 | 38,95 | 40,00 | 4,82% | 14,00 |
| 05.11.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -3,42% | - |
| 04.11.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -3,75% | - |
| 03.11.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -1,01% | - |
| 31.10.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 0,12% | - |
| 30.10.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 5,47% | - |
| 29.10.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -1,08% | - |
| 28.10.2025 | 42,53 | 42,53 | 39,70 | 39,70 | -8,46% | 150,00 |
| 27.10.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,14% | 80,00 |
| 24.10.2025 | 43,07 | 43,31 | 43,07 | 43,31 | 1,50% | 2,00 |
| 23.10.2025 | 41,14 | 42,71 | 41,14 | 42,67 | 2,57% | 22,00 |
| 22.10.2025 | 41,85 | 41,85 | 41,60 | 41,60 | 5,05% | 20,00 |
| 21.10.2025 | 39,14 | 39,60 | 39,14 | 39,60 | 3,83% | 12,00 |
| 20.10.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -0,94% | - |
| 17.10.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,84% | - |
| 16.10.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 4,59% | - |
| 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 |