58,180€
5,32%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 58,08 | 58,92 | 55,43 | 56,84 | 2,90% | 450,00 |
| 12.03.2026 | 52,54 | 58,77 | 49,85 | 55,24 | 3,58% | 480,00 |
| 11.03.2026 | 43,61 | 54,68 | 43,61 | 53,33 | 22,26% | 1.323,00 |
| 10.03.2026 | 42,44 | 45,62 | 42,28 | 43,62 | 2,56% | 45,00 |
| 09.03.2026 | 41,83 | 42,73 | 39,34 | 42,53 | 1,64% | - |
| 06.03.2026 | 41,23 | 43,22 | 40,75 | 41,85 | 2,37% | 293,00 |
| 05.03.2026 | 42,46 | 43,65 | 40,64 | 40,88 | -3,88% | 339,00 |
| 04.03.2026 | 42,62 | 43,65 | 41,28 | 42,53 | -1,10% | 750,00 |
| 03.03.2026 | 43,26 | 43,38 | 40,65 | 43,00 | -0,64% | 1.660,00 |
| 02.03.2026 | 40,64 | 43,70 | 38,68 | 43,28 | 5,96% | 529,00 |
| 27.02.2026 | 42,11 | 42,88 | 40,31 | 40,84 | -3,51% | 165,00 |
| 26.02.2026 | 41,29 | 43,75 | 41,08 | 42,33 | 2,51% | 408,00 |
| 25.02.2026 | 40,42 | 41,45 | 39,41 | 41,29 | 2,18% | 510,00 |
| 24.02.2026 | 38,92 | 40,92 | 38,92 | 40,41 | 3,90% | 1.445,00 |
| 23.02.2026 | 36,89 | 39,78 | 36,05 | 38,90 | 5,61% | 685,00 |
| 20.02.2026 | 36,55 | 37,33 | 36,08 | 36,83 | 0,97% | 295,00 |
| 19.02.2026 | 37,37 | 37,41 | 36,24 | 36,48 | -2,36% | 25,00 |
| 18.02.2026 | 37,29 | 38,38 | 36,91 | 37,36 | 0,55% | - |
| 17.02.2026 | 36,95 | 37,61 | 35,89 | 37,15 | 0,53% | - |
| 16.02.2026 | 37,45 | 37,65 | 36,26 | 36,96 | -1,08% | - |
| 13.02.2026 | 36,74 | 37,54 | 35,38 | 37,36 | 2,06% | - |
| 12.02.2026 | 39,00 | 39,78 | 36,44 | 36,61 | -5,43% | 110,00 |
| 11.02.2026 | 34,80 | 39,72 | 34,21 | 38,71 | 10,89% | - |
| 10.02.2026 | 32,50 | 34,91 | 32,22 | 34,91 | 7,30% | - |
| 09.02.2026 | 31,97 | 32,87 | 31,85 | 32,53 | 2,07% | 33,00 |
| 06.02.2026 | 29,98 | 32,11 | 29,86 | 31,87 | 4,63% | - |
| 05.02.2026 | 29,98 | 31,53 | 29,08 | 30,46 | 1,55% | - |
| 04.02.2026 | 25,65 | 30,77 | 25,64 | 30,00 | 17,19% | 730,00 |
| 03.02.2026 | 25,90 | 26,11 | 23,49 | 25,60 | -0,99% | 1.350,00 |
| 02.02.2026 | 26,15 | 26,32 | 25,16 | 25,85 | -1,75% | 100,00 |
| 30.01.2026 | 26,79 | 26,94 | 26,20 | 26,31 | -1,61% | - |
| 29.01.2026 | 27,60 | 28,11 | 26,38 | 26,74 | -3,26% | - |
| 28.01.2026 | 28,13 | 28,85 | 27,15 | 27,64 | -1,58% | 770,00 |
| 27.01.2026 | 27,86 | 28,16 | 27,25 | 28,09 | 0,70% | 35,00 |
| 26.01.2026 | 27,56 | 27,92 | 26,84 | 27,89 | 1,12% | 857,00 |
| 23.01.2026 | 28,56 | 28,67 | 27,21 | 27,58 | -3,45% | - |
| 22.01.2026 | 28,58 | 29,20 | 28,33 | 28,57 | -0,12% | - |
| 21.01.2026 | 27,38 | 28,67 | 27,28 | 28,60 | 4,27% | - |
| 20.01.2026 | 27,44 | 27,80 | 26,63 | 27,43 | -0,04% | - |
| 19.01.2026 | 28,04 | 28,10 | 27,27 | 27,44 | -4,52% | 180,00 |
| 16.01.2026 | 29,34 | 29,51 | 27,74 | 28,74 | -1,98% | 60,00 |
| 15.01.2026 | 28,08 | 30,82 | 28,08 | 29,32 | 3,84% | 1.783,00 |
| 14.01.2026 | 28,53 | 28,54 | 27,03 | 28,24 | 2,54% | 150,00 |
| 13.01.2026 | 26,79 | 27,61 | 26,35 | 27,54 | 2,92% | - |
| 12.01.2026 | 27,01 | 27,41 | 26,42 | 26,76 | -1,00% | 150,00 |
| 09.01.2026 | 26,13 | 27,11 | 25,95 | 27,03 | 3,56% | 1.450,00 |
| 08.01.2026 | 26,06 | 28,95 | 25,83 | 26,10 | -0,40% | 480,00 |
| 07.01.2026 | 25,87 | 26,86 | 25,83 | 26,20 | 1,26% | 100,00 |
| 06.01.2026 | 26,00 | 26,46 | 25,24 | 25,88 | -0,40% | 568,00 |
| 05.01.2026 | 25,05 | 26,79 | 25,01 | 25,98 | 3,71% | 900,00 |
| 02.01.2026 | 22,98 | 25,26 | 22,98 | 25,05 | 9,20% | - |
| 30.12.2025 | 22,95 | 23,09 | 22,81 | 22,94 | -0,09% | - |
| 29.12.2025 | 23,25 | 23,29 | 22,65 | 22,96 | -1,10% | 106,00 |
| 23.12.2025 | 23,10 | 23,29 | 22,83 | 23,22 | 0,56% | - |
| 22.12.2025 | 23,18 | 23,65 | 22,96 | 23,09 | -0,30% | 1.082,00 |
| 19.12.2025 | 23,73 | 23,81 | 23,12 | 23,16 | -2,34% | - |
| 18.12.2025 | 23,90 | 24,15 | 23,48 | 23,71 | -0,82% | - |
| 17.12.2025 | 24,61 | 25,03 | 23,89 | 23,91 | -2,73% | - |
| 16.12.2025 | 25,38 | 25,54 | 24,47 | 24,58 | -3,40% | - |
| 15.12.2025 | 25,88 | 25,95 | 25,39 | 25,44 | -1,76% | - |
| 12.12.2025 | 26,10 | 26,42 | 25,60 | 25,90 | -0,73% | 80,00 |
| 11.12.2025 | 25,74 | 26,26 | 25,15 | 26,09 | 1,76% | 194,00 |
| 10.12.2025 | 26,07 | 26,34 | 25,51 | 25,64 | -1,76% | 100,00 |
| 09.12.2025 | 26,35 | 26,50 | 25,87 | 26,10 | -1,08% | 3,00 |
| 08.12.2025 | 27,10 | 27,27 | 25,97 | 26,38 | -2,71% | 208,00 |
| 05.12.2025 | 26,57 | 27,78 | 25,93 | 27,12 | 3,10% | 170,00 |
| 04.12.2025 | 25,62 | 27,04 | 25,62 | 26,30 | 2,69% | 1.272,00 |
| 03.12.2025 | 25,20 | 26,44 | 25,19 | 25,61 | 1,59% | - |
| 02.12.2025 | 26,30 | 26,38 | 25,07 | 25,21 | -4,31% | 15,00 |
| 01.12.2025 | 26,49 | 26,58 | 25,77 | 26,35 | -0,58% | 192,00 |
| 28.11.2025 | 27,43 | 28,05 | 25,93 | 26,50 | -3,43% | 172,00 |
| 27.11.2025 | 26,24 | 27,71 | 25,92 | 27,44 | 4,51% | 3,00 |
| 26.11.2025 | 24,33 | 26,52 | 24,32 | 26,26 | 7,96% | 2.340,00 |
| 25.11.2025 | 23,80 | 25,08 | 23,40 | 24,32 | 2,16% | 150,00 |
| 24.11.2025 | 24,14 | 24,17 | 22,86 | 23,81 | -1,84% | 24,00 |
| 21.11.2025 | 24,04 | 24,49 | 22,64 | 24,25 | 0,48% | 289,00 |
| 20.11.2025 | 33,80 | 35,34 | 23,80 | 24,14 | -30,51% | 307,00 |
| 19.11.2025 | 35,08 | 35,15 | 34,02 | 34,73 | -1,22% | - |
| 18.11.2025 | 36,87 | 37,00 | 34,19 | 35,16 | -5,06% | - |
| 17.11.2025 | 37,56 | 38,52 | 36,80 | 37,04 | -1,40% | - |
| 14.11.2025 | 37,90 | 37,96 | 36,60 | 37,56 | -0,92% | - |
| 13.11.2025 | 39,67 | 40,72 | 37,79 | 37,91 | -4,34% | 216,00 |
| 12.11.2025 | 37,07 | 39,67 | 36,33 | 39,63 | 6,93% | 30,00 |
| 11.11.2025 | 37,36 | 37,83 | 36,63 | 37,06 | -0,83% | - |
| 10.11.2025 | 37,40 | 38,27 | 37,01 | 37,37 | 0,52% | 134,00 |
| 07.11.2025 | 37,46 | 38,24 | 36,72 | 37,18 | -1,05% | - |
| 06.11.2025 | 39,11 | 40,11 | 37,20 | 37,57 | -4,01% | - |
| 05.11.2025 | 38,52 | 39,23 | 37,29 | 39,14 | 1,60% | 2.700,00 |
| 04.11.2025 | 39,98 | 39,98 | 38,22 | 38,53 | -3,68% | 3,00 |
| 03.11.2025 | 41,06 | 41,24 | 39,88 | 40,00 | -2,51% | - |
| 31.10.2025 | 41,62 | 41,97 | 40,92 | 41,03 | -1,47% | - |
| 30.10.2025 | 41,46 | 42,35 | 41,04 | 41,64 | 0,57% | 120,00 |
| 29.10.2025 | 39,38 | 41,63 | 39,29 | 41,40 | 5,09% | 24,00 |
| 28.10.2025 | 42,71 | 43,03 | 39,37 | 39,40 | -7,74% | - |
| 27.10.2025 | 43,23 | 43,65 | 42,25 | 42,70 | -1,26% | 550,00 |
| 24.10.2025 | 43,01 | 44,27 | 43,01 | 43,25 | 0,46% | 5,00 |
| 23.10.2025 | 41,05 | 43,07 | 40,77 | 43,05 | 5,10% | - |
| 22.10.2025 | 42,01 | 42,03 | 40,86 | 40,96 | -2,55% | 1.192,00 |
| 21.10.2025 | 39,13 | 42,26 | 38,87 | 42,03 | 7,41% | 479,00 |
| 20.10.2025 | 38,11 | 39,22 | 37,45 | 39,13 | 2,61% | 53,00 |