83,650€
1,86%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 69,75 | 71,38 | 67,55 | 68,70 | -2,07% | - |
| 11.11.2024 | 69,63 | 71,48 | 69,48 | 70,15 | 0,75% | - |
| 08.11.2024 | 70,98 | 71,43 | 69,28 | 69,63 | -1,90% | - |
| 07.11.2024 | 69,40 | 71,48 | 68,65 | 70,98 | 2,12% | - |
| 06.11.2024 | 70,70 | 71,48 | 68,48 | 69,50 | -1,84% | 51,00 |
| 05.11.2024 | 70,15 | 71,03 | 69,33 | 70,80 | 0,85% | - |
| 04.11.2024 | 73,03 | 73,50 | 70,05 | 70,20 | -3,87% | - |
| 01.11.2024 | 72,63 | 73,48 | 71,13 | 73,03 | 0,48% | - |
| 31.10.2024 | 71,68 | 73,48 | 71,15 | 72,68 | 1,40% | - |
| 30.10.2024 | 76,70 | 76,90 | 71,53 | 71,68 | -6,86% | 32,00 |
| 29.10.2024 | 77,53 | 77,90 | 75,73 | 76,95 | -0,84% | - |
| 28.10.2024 | 77,78 | 79,98 | 76,38 | 77,60 | 0,26% | - |
| 25.10.2024 | 77,03 | 78,13 | 76,63 | 77,40 | 0,42% | - |
| 24.10.2024 | 77,33 | 78,98 | 76,85 | 77,08 | -0,45% | - |
| 23.10.2024 | 79,03 | 80,43 | 77,05 | 77,43 | -1,93% | - |
| 22.10.2024 | 79,05 | 80,43 | 78,70 | 78,95 | -0,38% | - |
| 21.10.2024 | 81,08 | 82,48 | 78,53 | 79,25 | -2,25% | - |
| 18.10.2024 | 76,43 | 81,28 | 76,25 | 81,08 | 5,95% | - |
| 17.10.2024 | 75,90 | 78,43 | 75,70 | 76,53 | 0,82% | 202,00 |
| 16.10.2024 | 78,50 | 78,50 | 72,58 | 75,90 | -3,31% | 132,00 |
| 15.10.2024 | 84,20 | 84,40 | 75,88 | 78,50 | -6,77% | 33,00 |
| 14.10.2024 | 82,78 | 84,35 | 80,98 | 84,20 | 1,78% | 24,00 |
| 11.10.2024 | 84,50 | 84,58 | 79,83 | 82,73 | -2,10% | - |
| 10.10.2024 | 84,48 | 84,50 | 81,23 | 84,50 | 0,03% | - |
| 09.10.2024 | 84,53 | 85,13 | 83,03 | 84,48 | 0,00% | 60,00 |
| 08.10.2024 | 87,93 | 88,08 | 83,78 | 84,48 | -4,47% | - |
| 07.10.2024 | 91,83 | 91,83 | 87,48 | 88,43 | -3,44% | 5,00 |
| 04.10.2024 | 88,80 | 91,93 | 88,68 | 91,58 | 3,27% | - |
| 03.10.2024 | 88,15 | 92,08 | 85,98 | 88,68 | 0,51% | 17,00 |
| 02.10.2024 | 88,30 | 88,93 | 86,73 | 88,23 | 0,09% | 23,00 |
| 01.10.2024 | 89,90 | 91,33 | 87,13 | 88,15 | -1,95% | 11,00 |
| 30.09.2024 | 97,43 | 97,45 | 89,50 | 89,90 | -7,44% | 120,00 |
| 27.09.2024 | 94,98 | 97,95 | 94,75 | 97,13 | 2,26% | - |
| 26.09.2024 | 91,78 | 96,48 | 91,58 | 94,98 | 4,05% | - |
| 25.09.2024 | 90,00 | 92,68 | 89,33 | 91,28 | 1,42% | - |
| 24.09.2024 | 91,13 | 92,93 | 89,05 | 90,00 | -1,15% | - |
| 23.09.2024 | 91,40 | 91,93 | 88,28 | 91,05 | -0,38% | 280,00 |
| 20.09.2024 | 96,68 | 96,68 | 91,13 | 91,40 | -5,46% | 2,00 |
| 19.09.2024 | 94,38 | 97,18 | 94,38 | 96,68 | 2,33% | - |
| 18.09.2024 | 95,58 | 96,58 | 92,13 | 94,48 | -1,15% | 15,00 |
| 17.09.2024 | 93,85 | 97,18 | 93,68 | 95,58 | 1,92% | - |
| 16.09.2024 | 101,05 | 101,15 | 91,63 | 93,78 | -7,20% | - |
| 13.09.2024 | 103,05 | 103,65 | 99,53 | 101,05 | -1,94% | 9,00 |
| 12.09.2024 | 105,65 | 107,75 | 102,55 | 103,05 | -2,55% | - |
| 11.09.2024 | 105,75 | 107,45 | 101,25 | 105,75 | 0,00% | - |
| 10.09.2024 | 106,15 | 108,75 | 104,85 | 105,75 | -0,52% | - |
| 09.09.2024 | 103,85 | 109,35 | 103,75 | 106,30 | 2,95% | - |
| 06.09.2024 | 104,20 | 106,65 | 103,20 | 103,25 | -0,91% | - |
| 05.09.2024 | 103,45 | 104,85 | 102,65 | 104,20 | 0,63% | - |
| 04.09.2024 | 106,80 | 107,00 | 101,45 | 103,55 | -3,63% | 2,00 |
| 03.09.2024 | 109,15 | 110,15 | 107,25 | 107,45 | -1,56% | - |
| 02.09.2024 | 112,55 | 112,65 | 109,15 | 109,15 | -3,11% | - |
| 30.08.2024 | 112,80 | 114,35 | 110,55 | 112,65 | -0,04% | - |
| 29.08.2024 | 106,80 | 113,10 | 105,45 | 112,70 | 5,62% | - |
| 28.08.2024 | 105,85 | 108,25 | 105,85 | 106,70 | 0,80% | - |
| 27.08.2024 | 107,10 | 108,35 | 105,55 | 105,85 | -1,17% | - |
| 26.08.2024 | 106,75 | 107,35 | 105,15 | 107,10 | 0,19% | - |
| 23.08.2024 | 105,75 | 107,15 | 104,05 | 106,90 | 1,09% | - |
| 22.08.2024 | 105,70 | 106,85 | 105,15 | 105,75 | 0,05% | - |
| 21.08.2024 | 102,85 | 105,80 | 102,35 | 105,70 | 2,92% | - |
| 20.08.2024 | 103,45 | 104,45 | 102,40 | 102,70 | -0,58% | 5,00 |
| 19.08.2024 | 103,40 | 103,95 | 102,35 | 103,30 | -0,10% | - |
| 16.08.2024 | 105,95 | 106,85 | 102,95 | 103,40 | -2,27% | 25,00 |
| 15.08.2024 | 102,65 | 106,05 | 102,15 | 105,80 | 3,07% | - |
| 14.08.2024 | 103,95 | 104,95 | 101,65 | 102,65 | -1,25% | - |
| 13.08.2024 | 106,20 | 106,55 | 102,85 | 103,95 | -1,98% | - |
| 12.08.2024 | 105,45 | 106,85 | 105,25 | 106,05 | 0,71% | - |
| 09.08.2024 | 107,90 | 109,15 | 104,25 | 105,30 | -2,55% | - |
| 08.08.2024 | 111,25 | 112,30 | 106,15 | 108,05 | -2,57% | 2,00 |
| 07.08.2024 | 107,85 | 113,75 | 107,85 | 110,90 | 2,92% | 7,00 |
| 06.08.2024 | 111,80 | 114,45 | 107,75 | 107,75 | -3,79% | 5,00 |
| 05.08.2024 | 115,60 | 115,60 | 104,75 | 112,00 | -2,95% | 100,00 |