47,270€
-5,84%
Echtzeit-Aktienkurs SOITEC S.A. EO 2
Bid:
Ask:
Aktienkurse zur SOITEC S.A. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 48,61 | 48,71 | 46,59 | 47,11 | -6,16% | - |
| 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% | - |
| 29.05.2025 | 45,20 | 47,32 | 45,20 | 47,32 | 4,00% | 40,00 |
| 28.05.2025 | 49,48 | 49,48 | 42,95 | 45,50 | -11,99% | 655,00 |
| 27.05.2025 | 54,60 | 54,90 | 51,70 | 51,70 | -3,11% | 800,00 |
| 26.05.2025 | 53,36 | 53,36 | 53,36 | 53,36 | 0,41% | - |
| 23.05.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 0,53% | - |
| 22.05.2025 | 53,56 | 53,56 | 52,86 | 52,86 | -1,56% | 150,00 |
| 21.05.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,41% | - |
| 20.05.2025 | 53,72 | 53,92 | 53,62 | 53,92 | 0,56% | 22,00 |
| 19.05.2025 | 55,30 | 55,30 | 53,62 | 53,62 | -7,42% | 14,00 |
| 16.05.2025 | 57,92 | 57,92 | 57,92 | 57,92 | 0,35% | - |
| 15.05.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -1,27% | - |
| 14.05.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -0,61% | - |
| 13.05.2025 | 56,52 | 58,82 | 56,52 | 58,82 | 9,82% | 150,00 |
| 12.05.2025 | 53,56 | 53,56 | 53,56 | 53,56 | 1,63% | - |
| 09.05.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 1,89% | - |
| 08.05.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 1,57% | - |
| 07.05.2025 | 50,92 | 50,92 | 50,92 | 50,92 | -0,08% | - |
| 06.05.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -2,26% | - |
| 05.05.2025 | 52,14 | 52,14 | 52,14 | 52,14 | 4,72% | 8,00 |
| 02.05.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -1,41% | - |
| 30.04.2025 | 49,58 | 50,50 | 49,58 | 50,50 | 2,89% | 10,00 |
| 29.04.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,25% | - |
| 28.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,59% | - |
| 25.04.2025 | 49,35 | 49,41 | 49,35 | 49,41 | 3,80% | 100,00 |
| 24.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 23.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,97% | - |
| 22.04.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,65% | - |
| 17.04.2025 | 45,55 | 46,00 | 45,55 | 46,00 | 1,88% | 50,00 |
| 16.04.2025 | 45,35 | 45,35 | 45,15 | 45,15 | -1,68% | 100,00 |
| 15.04.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 2,14% | - |
| 14.04.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 4,12% | - |
| 11.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -4,87% | - |
| 10.04.2025 | 44,47 | 46,00 | 44,47 | 45,39 | 5,09% | 500,00 |
| 09.04.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -3,07% | - |
| 08.04.2025 | 44,63 | 44,63 | 44,56 | 44,56 | 2,06% | 40,00 |
| 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 |