155,325€
-6,11%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 165,93 | 167,75 | 152,58 | 154,63 | -6,53% | 78,00 |
| 26.05.2026 | 174,52 | 175,43 | 164,45 | 165,43 | -5,55% | 388,00 |
| 25.05.2026 | 179,55 | 181,83 | 173,23 | 175,15 | -0,48% | 101,00 |
| 22.05.2026 | 168,93 | 178,70 | 168,58 | 176,00 | 4,11% | 650,00 |
| 21.05.2026 | 157,33 | 169,25 | 156,93 | 169,05 | 7,68% | 317,00 |
| 20.05.2026 | 141,50 | 160,60 | 141,25 | 157,00 | 8,95% | 907,00 |
| 19.05.2026 | 137,83 | 150,27 | 137,40 | 144,10 | 5,20% | 2.144,00 |
| 18.05.2026 | 147,68 | 149,70 | 136,25 | 136,98 | -8,30% | 433,00 |
| 15.05.2026 | 150,23 | 151,33 | 136,23 | 149,38 | -2,15% | 1.660,00 |
| 14.05.2026 | 157,93 | 159,77 | 150,05 | 152,65 | -2,69% | 32,00 |
| 13.05.2026 | 147,65 | 159,52 | 147,35 | 156,88 | 7,28% | 239,00 |
| 12.05.2026 | 164,83 | 164,83 | 141,65 | 146,23 | -10,15% | 1.399,00 |
| 11.05.2026 | 171,15 | 179,73 | 159,20 | 162,75 | -5,82% | 575,00 |
| 08.05.2026 | 147,73 | 173,60 | 147,73 | 172,80 | 12,81% | 96,00 |
| 07.05.2026 | 147,48 | 158,43 | 141,30 | 153,18 | 4,54% | 1.402,00 |
| 06.05.2026 | 157,58 | 161,65 | 138,77 | 146,52 | -7,20% | 1.255,00 |
| 05.05.2026 | 154,15 | 161,08 | 135,55 | 157,90 | 2,35% | 2.581,00 |
| 04.05.2026 | 126,50 | 166,98 | 126,43 | 154,27 | 21,62% | 1.160,00 |
| 30.04.2026 | 111,18 | 131,73 | 110,23 | 126,85 | 13,84% | 980,00 |
| 29.04.2026 | 97,98 | 113,25 | 97,98 | 111,43 | 13,57% | 1.369,00 |
| 28.04.2026 | 109,30 | 109,33 | 96,11 | 98,11 | -10,52% | 1.231,00 |
| 27.04.2026 | 110,68 | 112,70 | 104,70 | 109,65 | -1,97% | 216,00 |
| 24.04.2026 | 103,55 | 116,53 | 101,65 | 111,85 | 9,76% | 630,00 |
| 23.04.2026 | 112,20 | 114,75 | 101,43 | 101,90 | -8,30% | 1.026,00 |
| 22.04.2026 | 99,48 | 116,83 | 97,88 | 111,13 | 9,54% | 695,00 |
| 21.04.2026 | 102,70 | 105,45 | 96,02 | 101,45 | -1,72% | 773,00 |
| 20.04.2026 | 95,38 | 114,45 | 95,35 | 103,23 | 7,08% | 977,00 |
| 17.04.2026 | 86,71 | 101,35 | 85,49 | 96,40 | 11,15% | 2.151,00 |
| 16.04.2026 | 76,37 | 87,31 | 76,34 | 86,73 | 15,89% | 1.921,00 |
| 15.04.2026 | 74,18 | 79,50 | 72,63 | 74,84 | 2,49% | 316,00 |
| 14.04.2026 | 65,77 | 73,07 | 65,67 | 73,02 | 11,46% | 3.291,00 |
| 13.04.2026 | 63,12 | 66,15 | 61,18 | 65,51 | 0,72% | 714,00 |
| 10.04.2026 | 55,21 | 65,12 | 54,68 | 65,04 | 18,53% | 908,00 |
| 09.04.2026 | 53,78 | 55,72 | 52,00 | 54,87 | 0,18% | - |
| 08.04.2026 | 49,85 | 55,61 | 49,85 | 54,77 | 9,80% | 40,00 |
| 07.04.2026 | 49,96 | 51,53 | 48,55 | 49,88 | -0,32% | 331,00 |
| 02.04.2026 | 51,73 | 51,82 | 48,83 | 50,04 | -5,28% | 125,00 |
| 01.04.2026 | 53,26 | 55,36 | 52,41 | 52,83 | 0,40% | 1.043,00 |
| 31.03.2026 | 50,81 | 52,86 | 50,03 | 52,62 | 1,56% | 230,00 |
| 30.03.2026 | 53,40 | 53,87 | 50,36 | 51,81 | -3,01% | 36,00 |
| 27.03.2026 | 54,18 | 54,30 | 51,20 | 53,42 | -1,55% | 271,00 |
| 26.03.2026 | 54,89 | 57,84 | 52,15 | 54,26 | -1,35% | 377,00 |
| 25.03.2026 | 51,97 | 86,25 | 51,88 | 55,00 | 6,59% | 37,00 |
| 24.03.2026 | 52,80 | 52,80 | 47,54 | 51,60 | -2,22% | 186,00 |
| 23.03.2026 | 50,58 | 54,19 | 48,06 | 52,77 | 3,05% | 478,00 |
| 20.03.2026 | 55,76 | 58,24 | 51,08 | 51,21 | -5,24% | 594,00 |
| 19.03.2026 | 63,16 | 63,43 | 53,64 | 54,04 | -14,34% | 464,00 |
| 18.03.2026 | 62,84 | 65,11 | 61,11 | 63,09 | 1,77% | 241,00 |
| 17.03.2026 | 63,42 | 63,49 | 57,43 | 61,99 | -3,44% | 47,00 |
| 16.03.2026 | 59,67 | 65,10 | 59,64 | 64,20 | 7,90% | 121,00 |
| 13.03.2026 | 58,08 | 59,57 | 55,43 | 59,50 | 7,71% | 884,00 |
| 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 |