83,700€
0,42%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,08% | - |
| 11.11.2024 | 69,55 | 69,55 | 69,55 | 69,55 | -1,00% | - |
| 08.11.2024 | 70,25 | 70,25 | 70,25 | 70,25 | 1,96% | - |
| 07.11.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -1,78% | - |
| 06.11.2024 | 70,15 | 70,15 | 70,15 | 70,15 | 0,50% | - |
| 05.11.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -4,25% | - |
| 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% | - |