122,900€
4,60%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 120,05 | 123,50 | 120,05 | 123,50 | 5,11% | 9,00 |
| 06.08.2026 | 116,40 | 117,50 | 116,40 | 117,50 | -4,39% | 110,00 |
| 05.08.2026 | 121,15 | 123,70 | 121,15 | 122,90 | 12,34% | 10,00 |
| 04.08.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 1,96% | - |
| 03.08.2026 | 106,90 | 107,30 | 106,90 | 107,30 | -0,65% | 20,00 |
| 31.07.2026 | 108,80 | 113,20 | 108,00 | 108,00 | 12,15% | 245,00 |
| 30.07.2026 | 96,30 | 96,30 | 96,30 | 96,30 | 1,48% | - |
| 29.07.2026 | 94,90 | 94,90 | 94,90 | 94,90 | -10,34% | - |
| 28.07.2026 | 105,85 | 105,85 | 105,85 | 105,85 | -9,49% | - |
| 27.07.2026 | 117,50 | 117,50 | 116,95 | 116,95 | 2,01% | 5,00 |
| 24.07.2026 | 116,15 | 116,15 | 114,65 | 114,65 | -3,94% | 243,00 |
| 23.07.2026 | 107,00 | 119,35 | 107,00 | 119,35 | 13,83% | 370,00 |
| 22.07.2026 | 93,48 | 104,85 | 93,48 | 104,85 | 19,28% | 180,00 |
| 21.07.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 2,50% | - |
| 20.07.2026 | 87,32 | 87,32 | 85,76 | 85,76 | 1,56% | 183,00 |
| 17.07.2026 | 84,22 | 84,44 | 84,22 | 84,44 | -13,02% | 80,00 |
| 16.07.2026 | 97,08 | 97,08 | 97,08 | 97,08 | -5,38% | - |
| 15.07.2026 | 104,75 | 104,75 | 102,60 | 102,60 | 0,49% | 1,00 |
| 14.07.2026 | 98,04 | 102,10 | 98,04 | 102,10 | 9,39% | 50,00 |
| 13.07.2026 | 93,34 | 93,34 | 93,34 | 93,34 | -4,42% | - |
| 10.07.2026 | 104,20 | 104,20 | 97,66 | 97,66 | -6,90% | 57,00 |
| 09.07.2026 | 100,55 | 104,90 | 100,55 | 104,90 | 6,28% | 15,00 |
| 08.07.2026 | 98,70 | 98,70 | 98,70 | 98,70 | 0,14% | - |
| 07.07.2026 | 112,95 | 112,95 | 98,52 | 98,56 | -15,62% | 145,00 |
| 06.07.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -1,06% | - |
| 03.07.2026 | 111,50 | 118,05 | 111,50 | 118,05 | 9,31% | 105,00 |
| 02.07.2026 | 115,30 | 115,30 | 108,00 | 108,00 | -6,66% | 15,00 |
| 01.07.2026 | 116,95 | 116,95 | 115,70 | 115,70 | -1,15% | 15,00 |
| 30.06.2026 | 115,25 | 117,05 | 114,00 | 117,05 | 1,34% | 127,00 |
| 29.06.2026 | 114,80 | 123,50 | 114,75 | 115,50 | 1,63% | 295,00 |
| 26.06.2026 | 106,80 | 113,65 | 106,00 | 113,65 | 3,13% | 820,00 |
| 25.06.2026 | 116,15 | 116,15 | 110,20 | 110,20 | 2,46% | 111,00 |
| 24.06.2026 | 119,85 | 119,85 | 107,55 | 107,55 | -10,04% | 200,00 |
| 23.06.2026 | 125,75 | 125,75 | 119,55 | 119,55 | -9,77% | 40,00 |
| 22.06.2026 | 116,50 | 132,50 | 116,50 | 132,50 | 11,39% | 338,00 |
| 19.06.2026 | 113,80 | 120,00 | 113,80 | 118,95 | 3,66% | 185,00 |
| 18.06.2026 | 124,35 | 124,90 | 114,15 | 114,75 | -7,05% | 240,00 |
| 17.06.2026 | 127,65 | 127,65 | 123,45 | 123,45 | -10,74% | 88,00 |
| 16.06.2026 | 136,05 | 138,30 | 136,05 | 138,30 | 0,91% | 20,00 |
| 15.06.2026 | 143,60 | 143,60 | 135,60 | 137,05 | 4,74% | 787,00 |
| 12.06.2026 | 132,60 | 134,15 | 130,85 | 130,85 | -3,07% | 180,00 |
| 11.06.2026 | 124,05 | 135,00 | 124,05 | 135,00 | 7,83% | 15,00 |
| 10.06.2026 | 135,00 | 135,00 | 120,00 | 125,20 | -9,44% | 1.034,00 |
| 09.06.2026 | 156,80 | 156,80 | 138,25 | 138,25 | -11,46% | 61,00 |
| 08.06.2026 | 142,00 | 156,50 | 141,00 | 156,15 | 7,10% | 193,00 |
| 05.06.2026 | 153,60 | 153,60 | 144,75 | 145,80 | -7,02% | 252,00 |
| 04.06.2026 | 162,85 | 162,85 | 151,15 | 156,80 | -3,57% | 1.198,00 |
| 03.06.2026 | 153,60 | 164,80 | 153,60 | 162,60 | 3,93% | 179,00 |
| 02.06.2026 | 151,90 | 156,45 | 148,55 | 156,45 | 1,36% | 445,00 |
| 01.06.2026 | 179,35 | 179,35 | 148,20 | 154,35 | -12,82% | 290,00 |
| 29.05.2026 | 190,90 | 195,20 | 177,05 | 177,05 | -7,64% | 336,00 |
| 28.05.2026 | 142,70 | 196,30 | 142,00 | 191,70 | 29,48% | 1.037,00 |
| 27.05.2026 | 166,10 | 166,10 | 148,05 | 148,05 | -10,84% | 279,00 |
| 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 |