154,175€
-7,15%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 166,50 | 166,58 | 155,30 | 158,08 | -4,80% | - |
| 26.05.2026 | 174,65 | 174,65 | 165,00 | 166,05 | -5,38% | 112,00 |
| 25.05.2026 | 178,85 | 181,75 | 175,10 | 175,50 | -0,17% | 221,00 |
| 22.05.2026 | 168,40 | 177,55 | 168,40 | 175,80 | 4,36% | 599,00 |
| 21.05.2026 | 157,80 | 169,15 | 157,80 | 168,45 | 6,78% | 345,00 |
| 20.05.2026 | 141,70 | 159,75 | 141,70 | 157,75 | 9,17% | 310,00 |
| 19.05.2026 | 142,20 | 149,65 | 140,70 | 144,50 | 5,01% | 543,00 |
| 18.05.2026 | 143,80 | 146,35 | 137,00 | 137,60 | -6,84% | 243,00 |
| 15.05.2026 | 145,95 | 147,70 | 137,30 | 147,70 | -1,53% | 153,00 |
| 14.05.2026 | 159,15 | 160,00 | 150,00 | 150,00 | -4,28% | 395,00 |
| 13.05.2026 | 149,00 | 159,00 | 149,00 | 156,70 | 10,47% | 786,00 |
| 12.05.2026 | 158,40 | 160,00 | 141,85 | 141,85 | -14,55% | 1.396,00 |
| 11.05.2026 | 170,00 | 177,10 | 160,00 | 166,00 | -2,72% | 814,00 |
| 08.05.2026 | 149,20 | 172,70 | 149,20 | 170,65 | 14,80% | 380,00 |
| 07.05.2026 | 149,70 | 153,55 | 148,65 | 148,65 | 1,36% | 81,00 |
| 06.05.2026 | 160,15 | 160,15 | 146,65 | 146,65 | -7,42% | 146,00 |
| 05.05.2026 | 157,60 | 158,40 | 139,90 | 158,40 | 2,19% | 692,00 |
| 04.05.2026 | 134,75 | 156,00 | 133,50 | 155,00 | 21,86% | 889,00 |
| 30.04.2026 | 112,80 | 130,15 | 110,45 | 127,20 | 13,77% | 344,00 |
| 29.04.2026 | 99,40 | 113,40 | 99,40 | 111,80 | 12,88% | 266,00 |
| 28.04.2026 | 106,45 | 107,15 | 97,28 | 99,04 | -7,96% | 339,00 |
| 27.04.2026 | 112,70 | 112,70 | 107,60 | 107,60 | -3,19% | 466,00 |
| 24.04.2026 | 106,30 | 115,10 | 104,25 | 111,15 | 8,76% | 1.358,00 |
| 23.04.2026 | 109,85 | 112,50 | 101,40 | 102,20 | -6,92% | 1.051,00 |
| 22.04.2026 | 98,70 | 112,65 | 97,56 | 109,80 | 8,66% | 716,00 |
| 21.04.2026 | 104,60 | 104,60 | 98,72 | 101,05 | -2,88% | 586,00 |
| 20.04.2026 | 95,92 | 114,45 | 95,92 | 104,05 | 7,82% | 652,00 |
| 17.04.2026 | 86,24 | 101,15 | 86,24 | 96,50 | 11,41% | 1.241,00 |
| 16.04.2026 | 76,86 | 88,00 | 76,86 | 86,62 | 15,49% | 165,00 |
| 15.04.2026 | 73,18 | 78,92 | 73,18 | 75,00 | -0,92% | 94,00 |
| 14.04.2026 | 65,38 | 75,70 | 65,38 | 75,70 | 18,39% | 57,00 |
| 13.04.2026 | 62,20 | 64,88 | 62,20 | 63,94 | 1,01% | 108,00 |
| 10.04.2026 | 54,70 | 65,00 | 54,70 | 63,30 | 17,18% | 218,00 |
| 09.04.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -1,50% | - |
| 08.04.2026 | 54,22 | 55,34 | 53,22 | 54,84 | 10,86% | 710,00 |
| 07.04.2026 | 49,70 | 49,70 | 49,47 | 49,47 | -0,14% | 9,00 |
| 02.04.2026 | 51,38 | 51,64 | 49,00 | 49,54 | -9,96% | 310,00 |
| 01.04.2026 | 53,46 | 55,04 | 53,46 | 55,02 | 7,88% | 600,00 |
| 31.03.2026 | 51,20 | 51,20 | 51,00 | 51,00 | -2,75% | 100,00 |
| 30.03.2026 | 53,22 | 53,22 | 52,44 | 52,44 | 0,19% | 100,00 |
| 27.03.2026 | 53,98 | 53,98 | 52,34 | 52,34 | -6,54% | 100,00 |
| 26.03.2026 | 55,54 | 56,72 | 55,54 | 56,00 | 8,32% | 118,00 |
| 25.03.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -0,42% | - |
| 24.03.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -1,22% | - |
| 23.03.2026 | 49,90 | 52,56 | 49,90 | 52,56 | -3,95% | 29,00 |
| 20.03.2026 | 54,96 | 57,70 | 54,72 | 54,72 | -2,39% | 135,00 |
| 19.03.2026 | 62,70 | 62,70 | 55,72 | 56,06 | -10,07% | 658,00 |
| 18.03.2026 | 62,16 | 65,00 | 61,40 | 62,34 | 2,06% | 121,00 |
| 17.03.2026 | 61,30 | 61,46 | 61,08 | 61,08 | -3,72% | 320,00 |
| 16.03.2026 | 59,52 | 64,28 | 59,52 | 63,44 | 6,80% | 70,00 |
| 13.03.2026 | 57,76 | 59,40 | 55,92 | 59,40 | 2,48% | 122,00 |
| 12.03.2026 | 52,76 | 57,96 | 52,76 | 57,96 | 8,26% | 131,00 |
| 11.03.2026 | 44,06 | 53,74 | 44,06 | 53,54 | 20,04% | 378,00 |
| 10.03.2026 | 42,33 | 44,60 | 42,33 | 44,60 | 9,83% | 45,00 |
| 09.03.2026 | 40,61 | 40,61 | 40,61 | 40,61 | -1,46% | - |
| 06.03.2026 | 41,21 | 41,21 | 41,21 | 41,21 | -2,16% | - |
| 05.03.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -0,14% | - |
| 04.03.2026 | 42,18 | 42,18 | 42,18 | 42,18 | -1,79% | - |
| 03.03.2026 | 42,97 | 42,97 | 42,95 | 42,95 | 5,76% | 610,00 |
| 02.03.2026 | 40,61 | 40,61 | 40,61 | 40,61 | -1,81% | - |
| 27.02.2026 | 42,04 | 42,04 | 40,97 | 41,36 | -5,40% | 51,00 |
| 26.02.2026 | 41,22 | 43,72 | 41,22 | 43,72 | 7,95% | 49,00 |
| 25.02.2026 | 40,25 | 40,50 | 40,25 | 40,50 | 3,95% | 250,00 |
| 24.02.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -0,89% | - |
| 23.02.2026 | 36,60 | 39,31 | 36,60 | 39,31 | 7,70% | 100,00 |
| 20.02.2026 | 36,46 | 36,50 | 36,46 | 36,50 | -1,86% | 10,00 |
| 19.02.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 0,24% | - |
| 18.02.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,48% | - |
| 17.02.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -2,06% | - |
| 16.02.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 2,02% | - |
| 13.02.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -6,80% | - |
| 12.02.2026 | 38,86 | 39,26 | 38,86 | 39,26 | 9,54% | 45,00 |
| 11.02.2026 | 34,61 | 35,84 | 34,61 | 35,84 | 10,79% | 30,00 |
| 10.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 1,19% | - |
| 09.02.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 6,74% | - |
| 06.02.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,63% | - |
| 05.02.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 1,11% | 10,00 |
| 04.02.2026 | 25,52 | 30,60 | 25,52 | 29,81 | 15,36% | 468,00 |
| 03.02.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 0,51% | - |
| 02.02.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -3,09% | - |
| 30.01.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -1,49% | - |
| 29.01.2026 | 27,57 | 27,97 | 26,93 | 26,93 | -6,20% | 214,00 |
| 28.01.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 3,87% | - |
| 27.01.2026 | 27,76 | 27,76 | 27,64 | 27,64 | 0,84% | 60,00 |
| 26.01.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -3,42% | - |
| 23.01.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,25% | - |
| 22.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 4,48% | - |
| 21.01.2026 | 27,23 | 27,23 | 27,23 | 27,23 | -1,09% | - |
| 20.01.2026 | 27,15 | 27,53 | 27,15 | 27,53 | -0,11% | 60,00 |
| 19.01.2026 | 27,37 | 27,56 | 27,37 | 27,56 | -5,55% | 90,00 |
| 16.01.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -2,73% | - |
| 15.01.2026 | 28,29 | 30,00 | 28,29 | 30,00 | 5,97% | 200,00 |
| 14.01.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 2,95% | - |
| 13.01.2026 | 26,63 | 27,50 | 26,63 | 27,50 | 1,21% | 125,00 |
| 12.01.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,56% | 100,00 |
| 09.01.2026 | 26,02 | 27,02 | 26,02 | 27,02 | 4,65% | 400,00 |
| 08.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 0,47% | - |
| 07.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,85% | - |
| 06.01.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 3,64% | - |
| 05.01.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 7,16% | - |