25,835€
-0,96%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 38,88 | 38,88 | 37,43 | 38,13 | -2,07% | - |
| 16.10.2025 | 39,21 | 39,90 | 38,54 | 38,94 | -0,69% | - |
| 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 |