111,600€
0,63%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,55 | 112,35 | 109,60 | 109,90 | -0,54% | - |
| 16.05.2024 | 108,55 | 111,30 | 108,40 | 110,50 | 1,80% | - |
| 15.05.2024 | 104,90 | 108,85 | 104,85 | 108,55 | 3,48% | 20,00 |
| 14.05.2024 | 98,33 | 106,80 | 98,25 | 104,90 | 6,63% | - |
| 13.05.2024 | 99,65 | 100,40 | 98,13 | 98,38 | -1,16% | - |
| 10.05.2024 | 97,70 | 100,45 | 97,35 | 99,53 | 1,95% | - |
| 09.05.2024 | 96,60 | 97,75 | 96,38 | 97,63 | 0,88% | 3,00 |
| 08.05.2024 | 96,53 | 97,25 | 95,73 | 96,78 | 0,23% | - |
| 07.05.2024 | 95,70 | 97,40 | 94,78 | 96,55 | 0,81% | - |
| 06.05.2024 | 94,33 | 97,05 | 93,88 | 95,78 | 1,48% | - |
| 03.05.2024 | 92,23 | 95,68 | 91,95 | 94,38 | 2,47% | - |
| 02.05.2024 | 92,65 | 92,70 | 89,95 | 92,10 | -0,57% | - |
| 30.04.2024 | 91,85 | 93,15 | 91,85 | 92,63 | 0,71% | - |
| 29.04.2024 | 92,80 | 93,23 | 91,53 | 91,98 | -0,49% | 252,00 |
| 26.04.2024 | 89,35 | 92,65 | 89,20 | 92,43 | 4,05% | - |
| 25.04.2024 | 91,05 | 91,38 | 88,20 | 88,83 | -2,63% | - |
| 24.04.2024 | 90,85 | 95,13 | 90,35 | 91,23 | 0,94% | 300,00 |
| 23.04.2024 | 87,55 | 90,53 | 87,50 | 90,38 | 3,26% | - |
| 22.04.2024 | 87,60 | 88,43 | 86,93 | 87,53 | 0,57% | - |
| 19.04.2024 | 88,88 | 89,60 | 86,05 | 87,03 | -3,22% | - |
| 18.04.2024 | 91,20 | 91,90 | 89,25 | 89,93 | -0,77% | 100,00 |
| 17.04.2024 | 90,80 | 91,18 | 89,48 | 90,63 | -0,71% | - |
| 16.04.2024 | 90,20 | 91,58 | 89,63 | 91,28 | 0,83% | 40,00 |
| 15.04.2024 | 92,33 | 93,28 | 90,48 | 90,53 | -1,52% | - |
| 12.04.2024 | 94,45 | 95,10 | 91,35 | 91,93 | -2,54% | - |
| 11.04.2024 | 93,43 | 95,60 | 92,50 | 94,33 | 1,07% | - |
| 10.04.2024 | 93,23 | 95,58 | 92,28 | 93,33 | 0,27% | - |
| 09.04.2024 | 90,40 | 93,95 | 89,00 | 93,08 | 2,87% | - |
| 08.04.2024 | 92,53 | 92,60 | 88,80 | 90,48 | -2,27% | - |
| 05.04.2024 | 93,95 | 94,70 | 91,05 | 92,58 | -1,23% | - |
| 04.04.2024 | 98,23 | 99,48 | 93,63 | 93,73 | -4,58% | 686,00 |
| 03.04.2024 | 98,83 | 99,55 | 95,45 | 98,23 | -2,36% | - |
| 02.04.2024 | 97,65 | 102,65 | 97,63 | 100,60 | 3,07% | 10,00 |
| 28.03.2024 | 120,38 | 120,38 | 95,30 | 97,60 | -19,84% | 84,00 |
| 27.03.2024 | 121,70 | 122,03 | 120,20 | 121,75 | 0,14% | - |
| 26.03.2024 | 123,85 | 123,90 | 120,85 | 121,58 | -1,58% | - |
| 25.03.2024 | 122,23 | 123,93 | 121,30 | 123,53 | 1,04% | - |
| 22.03.2024 | 123,35 | 124,00 | 120,88 | 122,25 | -1,07% | - |
| 21.03.2024 | 121,75 | 125,25 | 121,75 | 123,58 | 1,73% | - |
| 20.03.2024 | 122,20 | 122,55 | 120,13 | 121,48 | -0,78% | - |
| 19.03.2024 | 123,25 | 123,60 | 121,48 | 122,43 | -0,81% | - |
| 18.03.2024 | 125,30 | 125,98 | 122,85 | 123,43 | -1,40% | 120,00 |
| 15.03.2024 | 129,30 | 129,68 | 124,68 | 125,18 | -3,32% | - |
| 14.03.2024 | 133,00 | 133,88 | 129,02 | 129,48 | -2,60% | - |
| 13.03.2024 | 130,35 | 133,33 | 130,30 | 132,93 | 1,92% | - |
| 12.03.2024 | 128,25 | 130,90 | 126,90 | 130,43 | 2,07% | - |
| 11.03.2024 | 130,18 | 130,65 | 126,58 | 127,78 | -1,86% | - |
| 08.03.2024 | 137,52 | 137,63 | 130,10 | 130,20 | -5,36% | - |
| 07.03.2024 | 134,30 | 137,83 | 132,73 | 137,58 | 2,08% | - |
| 06.03.2024 | 131,63 | 135,33 | 131,58 | 134,77 | 3,55% | - |
| 05.03.2024 | 135,83 | 136,02 | 129,05 | 130,15 | -3,93% | - |
| 04.03.2024 | 137,50 | 139,20 | 135,38 | 135,48 | -1,53% | - |
| 01.03.2024 | 135,95 | 137,93 | 134,88 | 137,58 | 1,44% | - |
| 29.02.2024 | 137,85 | 138,10 | 134,77 | 135,63 | -1,56% | - |
| 28.02.2024 | 141,80 | 141,95 | 137,43 | 137,77 | -2,86% | - |
| 27.02.2024 | 139,15 | 142,77 | 137,33 | 141,83 | 1,70% | - |
| 26.02.2024 | 140,18 | 141,00 | 138,70 | 139,45 | -0,71% | - |
| 23.02.2024 | 143,25 | 144,43 | 140,35 | 140,45 | -2,04% | - |
| 22.02.2024 | 140,88 | 148,63 | 140,77 | 143,38 | 2,70% | 75,00 |
| 21.02.2024 | 140,58 | 142,20 | 138,15 | 139,60 | -0,59% | - |
| 20.02.2024 | 142,02 | 142,13 | 137,88 | 140,43 | -1,23% | - |
| 19.02.2024 | 145,40 | 145,45 | 141,95 | 142,18 | -2,13% | - |
| 16.02.2024 | 145,80 | 149,65 | 144,10 | 145,27 | -0,17% | - |
| 15.02.2024 | 145,95 | 149,18 | 144,10 | 145,52 | -0,21% | - |
| 14.02.2024 | 141,55 | 146,98 | 140,85 | 145,83 | 3,26% | 34,00 |
| 13.02.2024 | 144,75 | 144,75 | 140,68 | 141,23 | -2,49% | - |
| 12.02.2024 | 142,58 | 146,43 | 142,30 | 144,83 | 1,51% | - |
| 09.02.2024 | 137,10 | 145,05 | 135,70 | 142,68 | 3,97% | - |
| 08.02.2024 | 122,53 | 138,58 | 122,50 | 137,23 | 12,11% | - |
| 07.02.2024 | 132,00 | 132,10 | 122,38 | 122,40 | -7,40% | - |
| 06.02.2024 | 133,08 | 134,27 | 130,15 | 132,18 | -0,64% | - |
| 05.02.2024 | 137,70 | 137,80 | 131,58 | 133,02 | -3,52% | - |
| 02.02.2024 | 138,50 | 139,93 | 137,43 | 137,88 | -0,40% | - |
| 01.02.2024 | 134,75 | 140,75 | 133,93 | 138,43 | 2,48% | - |
| 31.01.2024 | 136,40 | 136,73 | 134,33 | 135,08 | -1,21% | - |
| 30.01.2024 | 135,48 | 136,83 | 134,23 | 136,73 | 0,85% | - |
| 29.01.2024 | 135,55 | 135,68 | 132,63 | 135,58 | -0,15% | - |
| 26.01.2024 | 139,00 | 139,52 | 134,93 | 135,77 | -2,62% | - |
| 25.01.2024 | 142,50 | 142,80 | 136,10 | 139,43 | -2,11% | - |
| 24.01.2024 | 141,02 | 145,80 | 140,30 | 142,43 | 1,35% | - |
| 23.01.2024 | 142,63 | 143,45 | 139,35 | 140,52 | -1,13% | - |
| 22.01.2024 | 143,50 | 145,98 | 142,08 | 142,13 | -0,87% | - |
| 19.01.2024 | 140,20 | 143,85 | 140,05 | 143,38 | 2,25% | - |
| 18.01.2024 | 133,70 | 141,00 | 133,60 | 140,23 | 5,10% | 174,00 |
| 17.01.2024 | 138,40 | 138,65 | 132,00 | 133,43 | -4,37% | - |
| 16.01.2024 | 139,25 | 140,10 | 136,68 | 139,52 | -0,29% | - |
| 15.01.2024 | 147,75 | 148,00 | 139,40 | 139,93 | -5,18% | - |
| 12.01.2024 | 147,20 | 148,52 | 144,77 | 147,58 | 0,41% | - |
| 11.01.2024 | 153,77 | 154,77 | 145,98 | 146,98 | -3,94% | 150,00 |
| 10.01.2024 | 150,30 | 153,35 | 150,25 | 153,00 | 1,44% | - |
| 09.01.2024 | 153,00 | 153,08 | 148,85 | 150,83 | -1,57% | - |
| 08.01.2024 | 147,65 | 153,33 | 147,10 | 153,23 | 3,51% | - |
| 05.01.2024 | 148,30 | 149,18 | 144,33 | 148,02 | -0,34% | - |
| 04.01.2024 | 150,45 | 150,75 | 145,23 | 148,52 | -1,26% | - |
| 03.01.2024 | 158,10 | 158,40 | 149,98 | 150,43 | -4,84% | - |
| 02.01.2024 | 162,08 | 163,93 | 157,77 | 158,08 | -2,98% | - |
| 29.12.2023 | 163,65 | 164,02 | 162,88 | 162,93 | -0,24% | - |
| 28.12.2023 | 165,10 | 165,10 | 162,68 | 163,33 | -0,88% | - |
| 27.12.2023 | 163,63 | 167,08 | 162,80 | 164,77 | 0,89% | - |
| 22.12.2023 | 162,25 | 168,00 | 160,85 | 163,33 | 0,21% | - |