24,005€
-2,38%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 23,93 | 23,95 | 23,48 | 23,71 | -3,60% | - |
| 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 |
| 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% | - |