39,120€
-0,22%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,21 | 39,90 | 38,54 | 38,95 | -0,65% | - |
| 15.10.2025 | 37,62 | 39,66 | 36,90 | 39,21 | 5,15% | 30,00 |
| 14.10.2025 | 44,29 | 44,31 | 36,78 | 37,29 | -16,00% | - |
| 13.10.2025 | 42,98 | 44,55 | 42,54 | 44,39 | 3,49% | - |
| 10.10.2025 | 45,50 | 45,72 | 42,76 | 42,89 | -5,67% | 28,00 |
| 09.10.2025 | 44,27 | 46,79 | 44,25 | 45,47 | 2,69% | 10,00 |
| 08.10.2025 | 42,97 | 44,37 | 42,78 | 44,28 | 2,85% | - |
| 07.10.2025 | 44,65 | 44,66 | 42,99 | 43,06 | -3,62% | - |
| 06.10.2025 | 45,16 | 45,55 | 43,03 | 44,67 | -1,17% | 114,00 |
| 03.10.2025 | 43,27 | 45,23 | 43,24 | 45,20 | 4,34% | 7,00 |
| 02.10.2025 | 40,86 | 43,35 | 40,86 | 43,32 | 6,02% | 10,00 |
| 01.10.2025 | 38,88 | 41,73 | 38,18 | 40,86 | 4,82% | 500,00 |
| 30.09.2025 | 38,31 | 38,99 | 37,43 | 38,98 | 1,78% | - |
| 29.09.2025 | 37,97 | 39,95 | 37,88 | 38,30 | 0,90% | 50,00 |
| 26.09.2025 | 38,62 | 38,86 | 37,63 | 37,96 | -1,52% | 1.676,00 |
| 25.09.2025 | 38,60 | 38,80 | 37,67 | 38,55 | -0,12% | 11,00 |
| 24.09.2025 | 38,19 | 38,92 | 37,96 | 38,59 | 1,03% | 57,00 |
| 23.09.2025 | 37,24 | 38,68 | 37,01 | 38,20 | 2,52% | 406,00 |
| 22.09.2025 | 35,14 | 37,42 | 35,04 | 37,26 | 6,02% | - |
| 19.09.2025 | 36,03 | 36,68 | 34,16 | 35,14 | -2,44% | 347,00 |
| 18.09.2025 | 32,83 | 36,62 | 32,83 | 36,02 | 9,75% | 435,00 |
| 17.09.2025 | 32,01 | 32,95 | 31,82 | 32,82 | 2,55% | - |
| 16.09.2025 | 31,63 | 32,34 | 31,37 | 32,01 | 1,20% | - |
| 15.09.2025 | 31,14 | 32,01 | 31,03 | 31,63 | 1,69% | - |
| 12.09.2025 | 31,33 | 31,78 | 30,88 | 31,10 | -0,38% | - |
| 11.09.2025 | 31,17 | 31,66 | 30,95 | 31,22 | 0,18% | - |
| 10.09.2025 | 31,82 | 32,16 | 30,92 | 31,17 | -1,61% | 4,00 |
| 09.09.2025 | 32,82 | 32,97 | 31,59 | 31,68 | -3,44% | - |
| 08.09.2025 | 33,10 | 33,49 | 32,43 | 32,81 | -0,86% | - |
| 05.09.2025 | 32,14 | 33,83 | 32,13 | 33,09 | 3,02% | - |
| 04.09.2025 | 33,30 | 33,32 | 32,07 | 32,12 | -3,49% | 70,00 |
| 03.09.2025 | 33,80 | 34,39 | 33,04 | 33,28 | -1,52% | 200,00 |
| 02.09.2025 | 34,95 | 34,95 | 33,28 | 33,80 | -3,29% | 100,00 |
| 01.09.2025 | 35,48 | 35,65 | 34,50 | 34,95 | -1,56% | - |
| 29.08.2025 | 36,83 | 36,83 | 35,42 | 35,50 | -3,62% | - |
| 28.08.2025 | 36,50 | 37,45 | 36,48 | 36,84 | 0,96% | - |
| 27.08.2025 | 37,59 | 37,93 | 36,25 | 36,49 | -2,93% | 270,00 |
| 26.08.2025 | 39,29 | 39,29 | 37,44 | 37,59 | -4,33% | 263,00 |
| 25.08.2025 | 38,48 | 39,89 | 38,35 | 39,29 | 2,09% | 126,00 |
| 22.08.2025 | 37,02 | 38,58 | 36,88 | 38,48 | 3,92% | - |
| 21.08.2025 | 36,95 | 37,17 | 36,68 | 37,03 | 0,20% | - |
| 20.08.2025 | 37,52 | 37,58 | 36,62 | 36,96 | -1,52% | 133,00 |
| 19.08.2025 | 37,31 | 38,00 | 37,09 | 37,53 | 0,59% | 3,00 |
| 18.08.2025 | 37,37 | 37,40 | 36,77 | 37,31 | -0,09% | - |
| 15.08.2025 | 37,31 | 37,71 | 37,11 | 37,34 | 0,15% | 134,00 |
| 14.08.2025 | 38,09 | 38,35 | 37,12 | 37,29 | -2,20% | - |
| 13.08.2025 | 38,56 | 38,75 | 37,83 | 38,13 | -1,10% | 4,00 |
| 12.08.2025 | 37,53 | 38,59 | 37,47 | 38,55 | 2,76% | - |
| 11.08.2025 | 38,00 | 38,87 | 37,48 | 37,52 | -1,33% | - |
| 08.08.2025 | 38,02 | 38,11 | 37,34 | 38,02 | 0,03% | - |
| 07.08.2025 | 36,45 | 38,06 | 36,45 | 38,01 | 4,28% | - |
| 06.08.2025 | 36,86 | 37,04 | 36,26 | 36,45 | -1,00% | - |
| 05.08.2025 | 36,24 | 37,00 | 36,24 | 36,82 | 1,59% | - |
| 04.08.2025 | 37,10 | 37,34 | 36,18 | 36,25 | -2,30% | 291,00 |
| 01.08.2025 | 38,19 | 38,23 | 36,95 | 37,10 | -2,84% | - |
| 31.07.2025 | 40,07 | 40,18 | 38,10 | 38,19 | -4,55% | 44,00 |
| 30.07.2025 | 40,13 | 40,84 | 39,85 | 40,01 | -0,22% | 30,00 |
| 29.07.2025 | 41,18 | 42,12 | 40,04 | 40,10 | -2,62% | 455,00 |
| 28.07.2025 | 41,01 | 42,39 | 41,01 | 41,18 | 0,35% | 682,00 |
| 25.07.2025 | 41,63 | 41,73 | 40,76 | 41,03 | -1,58% | - |
| 24.07.2025 | 41,61 | 42,39 | 40,69 | 41,69 | 0,20% | 142,00 |
| 23.07.2025 | 44,24 | 45,70 | 41,22 | 41,61 | -6,58% | 132,00 |
| 22.07.2025 | 46,01 | 46,01 | 43,89 | 44,54 | -3,18% | 553,00 |
| 21.07.2025 | 46,31 | 46,69 | 45,92 | 46,00 | -0,66% | 50,00 |
| 18.07.2025 | 47,30 | 47,57 | 46,26 | 46,31 | -1,91% | 270,00 |
| 17.07.2025 | 45,08 | 47,48 | 44,98 | 47,21 | 4,98% | 299,00 |
| 16.07.2025 | 46,11 | 46,11 | 44,09 | 44,97 | -2,47% | - |
| 15.07.2025 | 46,30 | 46,37 | 44,65 | 46,11 | -0,41% | 524,00 |
| 14.07.2025 | 47,19 | 47,19 | 46,03 | 46,30 | -2,38% | - |
| 11.07.2025 | 48,52 | 48,52 | 47,17 | 47,43 | -2,23% | 2,00 |
| 10.07.2025 | 47,50 | 48,58 | 47,40 | 48,51 | 2,02% | - |
| 09.07.2025 | 48,31 | 48,40 | 47,17 | 47,55 | -1,63% | - |
| 08.07.2025 | 46,61 | 48,56 | 46,40 | 48,34 | 3,71% | - |
| 07.07.2025 | 47,41 | 47,69 | 46,58 | 46,61 | -1,70% | 16,00 |
| 04.07.2025 | 48,87 | 48,87 | 46,64 | 47,41 | -3,03% | 500,00 |
| 03.07.2025 | 50,08 | 50,50 | 48,85 | 48,89 | -2,42% | - |
| 02.07.2025 | 46,39 | 50,10 | 46,39 | 50,10 | 7,96% | 2.900,00 |
| 01.07.2025 | 46,80 | 46,92 | 45,92 | 46,41 | -0,83% | - |
| 30.06.2025 | 47,66 | 47,87 | 46,68 | 46,80 | -1,75% | - |
| 27.06.2025 | 46,60 | 47,96 | 46,58 | 47,63 | 2,25% | - |
| 26.06.2025 | 46,33 | 47,53 | 46,23 | 46,58 | 0,55% | - |
| 25.06.2025 | 46,31 | 47,20 | 46,16 | 46,33 | 0,02% | - |
| 24.06.2025 | 44,58 | 46,74 | 44,57 | 46,32 | 5,14% | 494,00 |
| 23.06.2025 | 43,56 | 44,46 | 43,14 | 44,05 | 0,89% | - |
| 20.06.2025 | 44,46 | 45,12 | 43,32 | 43,66 | -1,87% | - |
| 19.06.2025 | 45,90 | 45,90 | 44,02 | 44,49 | -3,10% | - |
| 18.06.2025 | 46,25 | 46,84 | 45,57 | 45,92 | -0,72% | - |
| 17.06.2025 | 47,06 | 48,26 | 46,21 | 46,25 | -1,93% | - |
| 16.06.2025 | 45,57 | 47,54 | 45,57 | 47,16 | 3,49% | 598,00 |
| 13.06.2025 | 48,58 | 49,02 | 45,48 | 45,57 | -7,06% | 330,00 |
| 12.06.2025 | 49,66 | 49,94 | 48,66 | 49,03 | -1,40% | 20,00 |
| 11.06.2025 | 47,33 | 50,37 | 47,13 | 49,73 | 5,03% | - |
| 10.06.2025 | 47,04 | 48,05 | 46,54 | 47,35 | 0,55% | - |
| 09.06.2025 | 46,64 | 47,86 | 46,37 | 47,09 | 0,96% | - |
| 06.06.2025 | 48,54 | 49,16 | 46,54 | 46,64 | -3,95% | - |
| 05.06.2025 | 45,80 | 49,15 | 45,77 | 48,56 | 6,03% | 51,00 |
| 04.06.2025 | 43,46 | 46,61 | 43,46 | 45,80 | 5,46% | 30,00 |
| 03.06.2025 | 41,94 | 43,96 | 41,05 | 43,43 | 3,44% | 231,00 |
| 02.06.2025 | 43,62 | 43,70 | 41,05 | 41,98 | -3,76% | 1.000,00 |
| 30.05.2025 | 46,04 | 46,19 | 43,15 | 43,62 | -5,25% | 340,00 |