47,410€
-3,03%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 45,19 | 47,78 | 45,10 | 46,04 | 2,11% | 89,00 |
| 28.05.2025 | 52,10 | 52,25 | 41,59 | 45,09 | -14,51% | 323,00 |
| 27.05.2025 | 54,65 | 56,94 | 51,48 | 52,74 | -3,60% | 300,00 |
| 26.05.2025 | 52,68 | 55,60 | 52,68 | 54,71 | 4,13% | 100,00 |
| 23.05.2025 | 53,02 | 54,51 | 51,48 | 52,54 | -1,17% | - |
| 22.05.2025 | 53,46 | 53,82 | 52,45 | 53,16 | -0,78% | - |
| 21.05.2025 | 53,73 | 54,12 | 53,12 | 53,58 | -0,50% | - |
| 20.05.2025 | 53,76 | 53,99 | 53,17 | 53,85 | -0,04% | - |
| 19.05.2025 | 55,24 | 55,32 | 53,22 | 53,87 | -2,92% | 366,00 |
| 16.05.2025 | 58,12 | 58,23 | 55,38 | 55,49 | -4,57% | - |
| 15.05.2025 | 57,96 | 58,43 | 56,75 | 58,15 | 0,26% | - |
| 14.05.2025 | 58,56 | 58,84 | 57,58 | 58,00 | -0,96% | - |
| 13.05.2025 | 56,64 | 59,03 | 56,34 | 58,56 | 3,12% | - |
| 12.05.2025 | 53,07 | 56,94 | 53,07 | 56,79 | 7,05% | 235,00 |
| 09.05.2025 | 52,54 | 53,38 | 52,45 | 53,05 | 0,97% | - |
| 08.05.2025 | 51,58 | 53,07 | 51,38 | 52,54 | 1,86% | - |
| 07.05.2025 | 50,73 | 51,62 | 50,12 | 51,58 | 1,68% | - |
| 06.05.2025 | 51,02 | 51,15 | 50,17 | 50,73 | -0,69% | - |
| 05.05.2025 | 52,32 | 52,60 | 51,05 | 51,08 | -2,44% | 4,00 |
| 02.05.2025 | 49,84 | 52,38 | 49,68 | 52,36 | 5,06% | 40,00 |
| 30.04.2025 | 49,70 | 50,71 | 48,77 | 49,84 | 0,24% | - |
| 29.04.2025 | 49,10 | 50,21 | 48,96 | 49,72 | 1,27% | - |
| 28.04.2025 | 50,00 | 50,71 | 48,86 | 49,10 | -1,76% | - |
| 25.04.2025 | 49,47 | 50,54 | 49,10 | 49,98 | 1,08% | 2,00 |
| 24.04.2025 | 47,81 | 49,51 | 47,42 | 49,44 | 3,41% | - |
| 23.04.2025 | 46,16 | 49,32 | 46,16 | 47,81 | 3,59% | 171,00 |
| 22.04.2025 | 45,65 | 46,31 | 44,75 | 46,16 | 0,82% | - |
| 17.04.2025 | 45,03 | 46,20 | 45,03 | 45,78 | 1,68% | - |
| 16.04.2025 | 46,48 | 46,50 | 44,35 | 45,03 | -3,39% | 317,00 |
| 15.04.2025 | 45,99 | 46,85 | 45,58 | 46,61 | 1,39% | 3,00 |
| 14.04.2025 | 44,43 | 46,97 | 44,38 | 45,97 | 3,51% | 843,00 |
| 11.04.2025 | 43,16 | 44,54 | 42,67 | 44,41 | 2,88% | - |
| 10.04.2025 | 45,16 | 49,23 | 41,93 | 43,16 | -4,51% | 25,00 |
| 09.04.2025 | 43,25 | 45,46 | 40,75 | 45,20 | 4,30% | 2,00 |
| 08.04.2025 | 44,17 | 46,15 | 42,73 | 43,34 | -1,92% | 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% | - |