70,650€
-3,09%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 70,40 | 71,03 | 69,35 | 70,55 | -3,22% | - |
| 04.11.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,04% | - |
| 01.11.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 2,12% | - |
| 31.10.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -3,22% | - |
| 30.10.2024 | 76,85 | 76,85 | 73,00 | 73,00 | -5,01% | 19,00 |
| 29.10.2024 | 77,05 | 77,05 | 76,70 | 76,85 | -0,71% | 4,00 |
| 28.10.2024 | 77,45 | 77,45 | 77,40 | 77,40 | 1,31% | 38,00 |
| 25.10.2024 | 76,40 | 76,40 | 76,40 | 76,40 | -1,16% | - |
| 24.10.2024 | 77,30 | 77,30 | 77,30 | 77,30 | -1,47% | - |
| 23.10.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -0,13% | - |
| 22.10.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -3,97% | - |
| 21.10.2024 | 80,35 | 81,80 | 80,35 | 81,80 | 7,77% | 50,00 |
| 18.10.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 1,07% | - |
| 17.10.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 0,67% | - |
| 16.10.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -3,24% | - |
| 15.10.2024 | 83,90 | 83,90 | 77,10 | 77,10 | -8,21% | 100,00 |
| 14.10.2024 | 82,35 | 84,00 | 81,00 | 84,00 | -0,12% | 130,00 |
| 11.10.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 0,60% | - |
| 10.10.2024 | 83,85 | 83,85 | 81,65 | 83,60 | -0,71% | 138,00 |
| 09.10.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -3,33% | - |
| 08.10.2024 | 87,10 | 87,10 | 87,10 | 87,10 | -4,44% | - |
| 07.10.2024 | 91,15 | 91,15 | 91,15 | 91,15 | 2,99% | - |
| 04.10.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 1,20% | - |
| 03.10.2024 | 87,45 | 87,45 | 87,45 | 87,45 | -0,51% | - |
| 02.10.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -1,46% | - |
| 01.10.2024 | 89,45 | 89,45 | 89,20 | 89,20 | -1,33% | 15,00 |
| 30.09.2024 | 96,95 | 96,95 | 90,40 | 90,40 | -4,54% | 90,00 |
| 27.09.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 2,93% | - |
| 26.09.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 3,25% | - |
| 25.09.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -2,46% | - |
| 24.09.2024 | 91,35 | 91,35 | 91,35 | 91,35 | 2,24% | - |
| 23.09.2024 | 91,45 | 91,45 | 89,35 | 89,35 | -7,02% | 5,00 |
| 20.09.2024 | 96,10 | 96,10 | 96,10 | 96,10 | 1,42% | 10,00 |
| 19.09.2024 | 94,75 | 94,75 | 94,75 | 94,75 | 1,45% | - |
| 18.09.2024 | 95,45 | 95,45 | 93,40 | 93,40 | -0,64% | 15,00 |
| 17.09.2024 | 93,50 | 94,00 | 93,50 | 94,00 | -6,56% | 6,00 |
| 16.09.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -2,04% | - |
| 13.09.2024 | 102,70 | 102,70 | 102,70 | 102,70 | -2,75% | - |
| 12.09.2024 | 105,60 | 105,60 | 105,60 | 105,60 | 0,48% | - |
| 11.09.2024 | 105,10 | 105,10 | 105,10 | 105,10 | -0,28% | - |
| 10.09.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 1,64% | - |
| 09.09.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -0,10% | - |
| 06.09.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 0,68% | - |
| 05.09.2024 | 103,10 | 103,10 | 103,10 | 103,10 | -3,01% | - |
| 04.09.2024 | 106,30 | 106,30 | 106,30 | 106,30 | -2,30% | - |
| 03.09.2024 | 108,80 | 108,80 | 108,80 | 108,80 | -2,94% | - |
| 02.09.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -0,44% | - |
| 30.08.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 5,83% | - |
| 29.08.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 0,76% | - |
| 28.08.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -1,12% | - |
| 27.08.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 0,38% | - |
| 26.08.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 0,57% | - |
| 23.08.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 0,57% | - |
| 22.08.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 2,73% | - |
| 21.08.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -0,58% | - |
| 20.08.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -0,39% | - |
| 19.08.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -2,27% | - |
| 16.08.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 3,12% | - |
| 15.08.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -1,25% | - |
| 14.08.2024 | 103,90 | 103,90 | 103,90 | 103,90 | -1,89% | - |
| 13.08.2024 | 105,90 | 105,90 | 105,90 | 105,90 | 0,47% | - |
| 12.08.2024 | 105,40 | 105,40 | 105,40 | 105,40 | -1,95% | - |
| 09.08.2024 | 107,50 | 107,50 | 107,50 | 107,50 | -3,59% | - |
| 08.08.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 2,58% | - |
| 07.08.2024 | 108,70 | 108,70 | 108,70 | 108,70 | -3,46% | - |
| 06.08.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 2,64% | - |
| 05.08.2024 | 109,70 | 109,70 | 109,70 | 109,70 | -4,77% | - |
| 02.08.2024 | 117,50 | 117,50 | 115,20 | 115,20 | -3,44% | 500,00 |
| 01.08.2024 | 119,30 | 119,30 | 119,30 | 119,30 | 2,40% | - |
| 31.07.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,43% | - |
| 30.07.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,61% | - |
| 29.07.2024 | 117,90 | 117,90 | 117,90 | 117,90 | 2,61% | - |
| 26.07.2024 | 114,90 | 114,90 | 114,90 | 114,90 | -1,46% | - |
| 25.07.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,78% | - |
| 24.07.2024 | 114,20 | 121,50 | 114,20 | 115,70 | 0,61% | 68,00 |
| 23.07.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 2,86% | - |
| 22.07.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -4,77% | - |
| 19.07.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 0,34% | - |
| 18.07.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,09% | - |
| 17.07.2024 | 117,20 | 117,20 | 116,90 | 116,90 | -0,17% | 20,00 |
| 16.07.2024 | 117,10 | 117,10 | 117,10 | 117,10 | -0,43% | - |
| 15.07.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 1,29% | - |
| 12.07.2024 | 116,10 | 116,10 | 116,10 | 116,10 | -1,02% | - |
| 11.07.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 4,17% | - |
| 10.07.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,08% | - |
| 09.07.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 1,74% | - |
| 08.07.2024 | 109,50 | 109,50 | 109,50 | 109,50 | 4,48% | - |
| 05.07.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -1,41% | - |
| 04.07.2024 | 106,30 | 106,30 | 106,30 | 106,30 | 1,43% | - |
| 03.07.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,58% | - |
| 02.07.2024 | 104,20 | 104,20 | 104,20 | 104,20 | -0,76% | - |
| 01.07.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 1,94% | - |
| 28.06.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -3,74% | - |
| 27.06.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 0,47% | - |
| 26.06.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 0,09% | - |
| 25.06.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 3,20% | - |
| 24.06.2024 | 103,10 | 103,10 | 103,10 | 103,10 | -2,83% | - |
| 21.06.2024 | 106,10 | 106,10 | 106,10 | 106,10 | -0,56% | - |
| 20.06.2024 | 106,70 | 106,70 | 106,70 | 106,70 | -2,91% | - |
| 19.06.2024 | 109,90 | 109,90 | 109,90 | 109,90 | 0,55% | - |