45,665€
3,35%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 44,17 | 46,15 | 43,79 | 45,52 | 3,01% | 5,00 |
| 07.04.2025 | 44,61 | 45,89 | 41,03 | 44,19 | -2,57% | - |
| 04.04.2025 | 46,17 | 47,04 | 44,15 | 45,35 | -1,78% | 2,00 |
| 03.04.2025 | 50,48 | 50,70 | 46,11 | 46,17 | -9,60% | 100,00 |
| 02.04.2025 | 49,36 | 51,18 | 48,65 | 51,08 | 3,47% | - |
| 01.04.2025 | 49,61 | 50,28 | 48,88 | 49,36 | -0,50% | 101,00 |
| 31.03.2025 | 50,88 | 51,00 | 49,01 | 49,61 | -2,87% | 270,00 |
| 28.03.2025 | 56,08 | 56,08 | 51,00 | 51,08 | -3,40% | - |
| 27.03.2025 | 54,40 | 54,63 | 52,75 | 52,88 | -2,98% | - |
| 26.03.2025 | 56,13 | 56,23 | 54,40 | 54,50 | -2,85% | - |
| 25.03.2025 | 56,45 | 56,83 | 55,25 | 56,10 | -0,62% | - |
| 24.03.2025 | 56,43 | 56,98 | 55,78 | 56,45 | -0,04% | - |
| 21.03.2025 | 57,15 | 57,25 | 55,53 | 56,48 | -1,31% | - |
| 20.03.2025 | 57,20 | 58,13 | 56,08 | 57,23 | 0,04% | - |
| 19.03.2025 | 57,98 | 58,98 | 57,03 | 57,20 | -1,21% | - |
| 18.03.2025 | 57,43 | 59,30 | 56,78 | 57,90 | 0,83% | 5,00 |
| 17.03.2025 | 56,43 | 58,35 | 56,10 | 57,43 | 1,68% | 9,00 |
| 14.03.2025 | 55,98 | 57,15 | 55,30 | 56,48 | 1,26% | 5,00 |
| 13.03.2025 | 56,78 | 57,03 | 54,90 | 55,78 | -2,11% | - |
| 12.03.2025 | 57,38 | 57,78 | 56,35 | 56,98 | -0,35% | - |
| 11.03.2025 | 58,13 | 59,55 | 56,15 | 57,18 | -1,46% | - |
| 10.03.2025 | 59,28 | 60,15 | 57,03 | 58,03 | -2,11% | - |
| 07.03.2025 | 58,45 | 60,13 | 58,08 | 59,28 | 1,41% | 86,00 |
| 06.03.2025 | 57,03 | 60,88 | 57,03 | 58,45 | 2,50% | 6,00 |
| 05.03.2025 | 57,18 | 57,63 | 55,75 | 57,03 | -0,22% | 739,00 |
| 04.03.2025 | 57,03 | 57,33 | 54,83 | 57,15 | 0,31% | 252,00 |
| 03.03.2025 | 57,78 | 58,43 | 55,85 | 56,98 | -1,13% | 75,00 |
| 28.02.2025 | 57,55 | 57,78 | 55,85 | 57,63 | -0,22% | 233,00 |
| 27.02.2025 | 58,70 | 59,50 | 57,70 | 57,75 | -1,70% | 74,00 |
| 26.02.2025 | 59,38 | 59,60 | 58,25 | 58,75 | -0,89% | 108,00 |
| 25.02.2025 | 62,08 | 62,13 | 58,88 | 59,28 | -4,43% | - |
| 24.02.2025 | 62,38 | 63,55 | 61,70 | 62,03 | 0,16% | 33,00 |
| 21.02.2025 | 62,68 | 64,20 | 61,73 | 61,93 | -1,20% | 3,00 |
| 20.02.2025 | 62,05 | 63,75 | 61,00 | 62,68 | 1,01% | 33,00 |
| 19.02.2025 | 62,83 | 63,38 | 61,20 | 62,05 | -1,23% | - |
| 18.02.2025 | 63,28 | 64,03 | 62,03 | 62,83 | -0,71% | - |
| 17.02.2025 | 63,30 | 64,45 | 63,08 | 63,28 | -0,16% | 25,00 |
| 14.02.2025 | 59,48 | 64,73 | 59,48 | 63,38 | 6,47% | 541,00 |
| 13.02.2025 | 60,40 | 61,85 | 59,38 | 59,53 | -1,37% | 102,00 |
| 12.02.2025 | 61,18 | 61,20 | 59,05 | 60,35 | -1,27% | - |
| 11.02.2025 | 57,95 | 61,23 | 56,45 | 61,13 | 5,48% | 7,00 |
| 10.02.2025 | 56,43 | 58,25 | 56,18 | 57,95 | 3,07% | 4,00 |
| 07.02.2025 | 59,20 | 59,65 | 53,63 | 56,23 | -5,03% | 210,00 |
| 06.02.2025 | 69,23 | 74,00 | 55,70 | 59,20 | -14,48% | 365,00 |
| 05.02.2025 | 84,48 | 84,48 | 69,00 | 69,23 | -18,05% | 290,00 |
| 04.02.2025 | 81,25 | 85,18 | 80,58 | 84,48 | 3,97% | 150,00 |
| 03.02.2025 | 83,00 | 83,05 | 80,73 | 81,25 | -3,68% | - |
| 31.01.2025 | 84,28 | 86,55 | 84,25 | 84,35 | 0,12% | 6,00 |
| 30.01.2025 | 83,93 | 84,63 | 81,43 | 84,25 | 0,51% | - |
| 29.01.2025 | 82,00 | 87,95 | 81,85 | 83,83 | 2,41% | - |
| 28.01.2025 | 84,08 | 86,00 | 78,93 | 81,85 | -2,88% | 50,00 |
| 27.01.2025 | 84,05 | 84,28 | 77,83 | 84,28 | -0,38% | 100,00 |
| 24.01.2025 | 85,35 | 88,75 | 84,55 | 84,60 | -0,82% | 3,00 |
| 23.01.2025 | 85,50 | 85,80 | 82,90 | 85,30 | -0,29% | - |
| 22.01.2025 | 84,60 | 86,93 | 83,78 | 85,55 | 1,12% | 70,00 |
| 21.01.2025 | 85,48 | 85,55 | 83,85 | 84,60 | -1,08% | - |
| 20.01.2025 | 85,45 | 86,65 | 82,75 | 85,53 | 0,15% | - |
| 17.01.2025 | 85,08 | 87,43 | 84,60 | 85,40 | 0,44% | - |
| 16.01.2025 | 83,93 | 86,35 | 81,58 | 85,03 | 1,31% | - |
| 15.01.2025 | 82,73 | 85,58 | 81,70 | 83,93 | 1,45% | 2,00 |
| 14.01.2025 | 87,68 | 87,93 | 82,23 | 82,73 | -5,43% | - |
| 13.01.2025 | 90,65 | 90,65 | 85,83 | 87,48 | -3,50% | - |
| 10.01.2025 | 89,30 | 92,95 | 88,98 | 90,65 | 1,51% | - |
| 09.01.2025 | 87,50 | 89,53 | 86,58 | 89,30 | 1,91% | 100,00 |
| 08.01.2025 | 90,90 | 91,60 | 87,05 | 87,63 | -3,60% | - |
| 07.01.2025 | 87,83 | 92,23 | 87,73 | 90,90 | 3,50% | 246,00 |
| 06.01.2025 | 83,58 | 89,55 | 83,20 | 87,83 | 5,46% | 12,00 |
| 03.01.2025 | 84,63 | 86,03 | 81,83 | 83,28 | -1,65% | - |
| 02.01.2025 | 86,00 | 87,95 | 84,38 | 84,68 | -1,57% | - |
| 30.12.2024 | 85,28 | 87,08 | 84,75 | 86,03 | 1,21% | - |
| 27.12.2024 | 84,58 | 86,93 | 84,33 | 85,00 | 0,62% | 2,00 |
| 23.12.2024 | 83,75 | 84,58 | 82,30 | 84,48 | 0,99% | 2,00 |
| 20.12.2024 | 82,13 | 84,20 | 80,08 | 83,65 | 1,86% | - |
| 19.12.2024 | 86,70 | 86,70 | 81,10 | 82,13 | -5,28% | 63,00 |
| 18.12.2024 | 85,63 | 88,38 | 83,63 | 86,70 | 1,26% | - |
| 17.12.2024 | 86,58 | 88,23 | 84,45 | 85,63 | -1,10% | 13,00 |
| 16.12.2024 | 86,48 | 89,18 | 83,45 | 86,58 | 0,23% | 45,00 |
| 13.12.2024 | 80,40 | 88,33 | 80,30 | 86,38 | 7,43% | 50,00 |
| 12.12.2024 | 83,98 | 83,98 | 78,88 | 80,40 | -4,26% | 4,00 |
| 11.12.2024 | 85,85 | 86,05 | 81,88 | 83,98 | -2,18% | 12,00 |
| 10.12.2024 | 84,25 | 87,48 | 83,18 | 85,85 | 1,78% | 2,00 |
| 09.12.2024 | 86,43 | 87,65 | 84,35 | 84,35 | -2,29% | - |
| 06.12.2024 | 84,53 | 88,78 | 84,13 | 86,33 | 2,13% | - |
| 05.12.2024 | 75,48 | 85,05 | 75,33 | 84,53 | 11,99% | 48,00 |
| 04.12.2024 | 74,68 | 76,73 | 74,55 | 75,48 | 0,94% | - |
| 03.12.2024 | 75,88 | 76,70 | 72,88 | 74,78 | -1,45% | 33,00 |
| 02.12.2024 | 77,70 | 77,83 | 74,63 | 75,88 | -2,82% | - |
| 29.11.2024 | 79,03 | 79,93 | 77,38 | 78,08 | -1,20% | - |
| 28.11.2024 | 78,43 | 81,13 | 78,43 | 79,03 | 0,77% | - |
| 27.11.2024 | 83,23 | 83,35 | 77,73 | 78,43 | -5,77% | 20,00 |
| 26.11.2024 | 85,03 | 85,78 | 81,78 | 83,23 | -2,06% | 7,00 |
| 25.11.2024 | 73,55 | 85,05 | 73,55 | 84,98 | 15,53% | 200,00 |
| 22.11.2024 | 68,90 | 75,33 | 66,43 | 73,55 | 6,75% | 90,00 |
| 21.11.2024 | 67,25 | 76,93 | 64,50 | 68,90 | 2,49% | 421,00 |
| 20.11.2024 | 65,13 | 67,30 | 62,00 | 67,23 | 3,38% | 433,00 |
| 19.11.2024 | 64,93 | 66,18 | 63,53 | 65,03 | 0,12% | 9,00 |
| 18.11.2024 | 66,80 | 66,98 | 63,73 | 64,95 | -2,77% | 47,00 |
| 15.11.2024 | 69,20 | 69,20 | 66,23 | 66,80 | -3,61% | - |
| 14.11.2024 | 66,60 | 69,83 | 66,23 | 69,30 | 4,05% | 3,00 |
| 13.11.2024 | 68,70 | 68,70 | 66,13 | 66,60 | -3,06% | - |