45,790€
4,88%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 44,95 | 46,13 | 43,78 | 45,66 | 4,57% | - |
| 07.04.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -5,33% | - |
| 04.04.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -6,22% | - |
| 03.04.2025 | 49,78 | 49,78 | 49,18 | 49,18 | -0,08% | 8,00 |
| 02.04.2025 | 49,22 | 49,22 | 49,22 | 49,22 | -0,97% | - |
| 01.04.2025 | 49,48 | 49,70 | 49,48 | 49,70 | -1,78% | 150,00 |
| 31.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -3,71% | - |
| 28.03.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -3,22% | - |
| 27.03.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -3,04% | - |
| 26.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,62% | - |
| 25.03.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,00% | - |
| 24.03.2025 | 56,80 | 56,80 | 56,35 | 56,35 | -1,40% | 60,00 |
| 21.03.2025 | 57,15 | 57,15 | 57,15 | 57,15 | 0,18% | - |
| 20.03.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -1,30% | - |
| 19.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,87% | - |
| 18.03.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,96% | - |
| 17.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,45% | - |
| 14.03.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -1,58% | - |
| 13.03.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -0,61% | - |
| 12.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,80% | - |
| 11.03.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,35% | - |
| 10.03.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 1,11% | - |
| 07.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 2,19% | - |
| 06.03.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -0,35% | - |
| 05.03.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,79% | - |
| 04.03.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,47% | - |
| 03.03.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,70% | - |
| 28.02.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -1,63% | - |
| 27.02.2025 | 58,70 | 58,70 | 58,30 | 58,30 | -1,02% | 450,00 |
| 26.02.2025 | 59,45 | 59,45 | 58,90 | 58,90 | -4,23% | 15,00 |
| 25.02.2025 | 62,00 | 62,00 | 61,50 | 61,50 | -1,52% | 80,00 |
| 24.02.2025 | 62,45 | 62,45 | 62,45 | 62,45 | -0,16% | - |
| 21.02.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 0,97% | - |
| 20.02.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -0,96% | - |
| 19.02.2025 | 63,00 | 63,00 | 62,55 | 62,55 | -0,95% | 50,00 |
| 18.02.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -0,32% | - |
| 17.02.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 6,29% | - |
| 14.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,50% | - |
| 13.02.2025 | 60,25 | 60,25 | 59,90 | 59,90 | 0,76% | 20,00 |
| 12.02.2025 | 60,65 | 60,65 | 59,45 | 59,45 | 2,68% | 15,00 |
| 11.02.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 2,93% | - |
| 10.02.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,79% | - |
| 07.02.2025 | 57,75 | 57,75 | 56,50 | 56,70 | -4,47% | 128,00 |
| 06.02.2025 | 71,70 | 71,70 | 57,80 | 59,35 | -15,82% | 309,00 |
| 05.02.2025 | 84,15 | 84,15 | 70,50 | 70,50 | -14,55% | 12,00 |
| 04.02.2025 | 81,25 | 82,50 | 81,25 | 82,50 | 0,06% | 100,00 |
| 03.02.2025 | 82,45 | 82,45 | 82,45 | 82,45 | -2,08% | - |
| 31.01.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,18% | - |
| 30.01.2025 | 84,05 | 84,05 | 84,05 | 84,05 | 1,27% | - |
| 29.01.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -1,01% | - |
| 28.01.2025 | 83,85 | 83,85 | 83,85 | 83,85 | 1,51% | - |
| 27.01.2025 | 82,60 | 82,60 | 82,60 | 82,60 | -3,28% | - |
| 24.01.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,00% | - |
| 23.01.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,07% | - |
| 22.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,82% | - |
| 21.01.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -0,18% | - |
| 20.01.2025 | 85,35 | 85,35 | 85,35 | 85,35 | 0,29% | - |
| 17.01.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -0,06% | - |
| 16.01.2025 | 85,15 | 85,15 | 85,15 | 85,15 | 2,84% | - |
| 15.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -4,50% | 150,00 |
| 14.01.2025 | 87,60 | 87,60 | 86,70 | 86,70 | 0,81% | 125,00 |
| 13.01.2025 | 89,90 | 89,90 | 86,00 | 86,00 | -5,65% | 105,00 |
| 10.01.2025 | 89,05 | 92,00 | 89,05 | 91,15 | 2,59% | 240,00 |
| 09.01.2025 | 87,35 | 88,85 | 87,35 | 88,85 | 1,54% | 35,00 |
| 08.01.2025 | 90,80 | 90,80 | 87,50 | 87,50 | -0,79% | 150,00 |
| 07.01.2025 | 88,20 | 88,20 | 88,20 | 88,20 | -0,68% | - |
| 06.01.2025 | 83,50 | 88,80 | 83,50 | 88,80 | 7,64% | 200,00 |
| 03.01.2025 | 84,70 | 84,70 | 82,50 | 82,50 | -5,66% | 25,00 |
| 02.01.2025 | 87,45 | 87,45 | 87,45 | 87,45 | 1,92% | - |
| 30.12.2024 | 84,75 | 85,80 | 84,75 | 85,80 | 1,54% | 5,00 |
| 27.12.2024 | 84,50 | 84,50 | 84,50 | 84,50 | 1,75% | - |
| 23.12.2024 | 83,75 | 83,75 | 83,05 | 83,05 | 1,84% | 269,00 |
| 20.12.2024 | 81,55 | 81,55 | 81,55 | 81,55 | -2,16% | - |
| 19.12.2024 | 86,35 | 86,50 | 81,80 | 83,35 | -2,69% | 368,00 |
| 18.12.2024 | 85,65 | 85,65 | 85,65 | 85,65 | -1,21% | - |
| 17.12.2024 | 85,80 | 86,70 | 85,80 | 86,70 | 0,52% | 61,00 |
| 16.12.2024 | 85,60 | 86,25 | 85,60 | 86,25 | 7,75% | 45,00 |
| 13.12.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -2,32% | - |
| 12.12.2024 | 83,25 | 83,25 | 81,95 | 81,95 | -4,10% | 100,00 |
| 11.12.2024 | 85,45 | 85,45 | 85,45 | 85,45 | 1,97% | - |
| 10.12.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -2,33% | - |
| 09.12.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 2,08% | - |
| 06.12.2024 | 84,05 | 84,05 | 84,05 | 84,05 | 1,20% | - |
| 05.12.2024 | 75,85 | 83,05 | 75,85 | 83,05 | 10,00% | 120,00 |
| 04.12.2024 | 74,10 | 75,50 | 74,10 | 75,50 | 0,20% | 15,00 |
| 03.12.2024 | 75,35 | 75,35 | 75,35 | 75,35 | -1,95% | - |
| 02.12.2024 | 76,85 | 76,85 | 76,85 | 76,85 | -1,79% | - |
| 29.11.2024 | 78,25 | 78,25 | 78,25 | 78,25 | -0,13% | - |
| 28.11.2024 | 78,35 | 78,35 | 78,35 | 78,35 | -5,20% | - |
| 27.11.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -1,55% | - |
| 26.11.2024 | 83,95 | 83,95 | 83,95 | 83,95 | 14,69% | - |
| 25.11.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 7,49% | - |
| 22.11.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 4,61% | - |
| 21.11.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,15% | - |
| 20.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,70% | - |
| 19.11.2024 | 64,55 | 64,55 | 64,55 | 64,55 | -2,79% | - |
| 18.11.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -3,14% | - |
| 15.11.2024 | 68,55 | 68,55 | 68,55 | 68,55 | 3,71% | - |
| 14.11.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -2,44% | - |
| 13.11.2024 | 67,75 | 67,75 | 67,75 | 67,75 | -1,53% | - |