109,900€
-0,72%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,60 | 112,40 | 109,50 | 109,50 | -1,08% | 275,00 |
| 16.05.2024 | 108,30 | 111,10 | 108,30 | 110,70 | 1,75% | 160,00 |
| 15.05.2024 | 104,80 | 108,80 | 104,80 | 108,80 | 3,92% | 221,00 |
| 14.05.2024 | 99,45 | 106,40 | 99,45 | 104,70 | 6,35% | 385,00 |
| 13.05.2024 | 99,60 | 100,30 | 98,20 | 98,45 | -1,10% | 155,00 |
| 10.05.2024 | 97,65 | 100,30 | 97,60 | 99,55 | 2,21% | 245,00 |
| 09.05.2024 | 96,70 | 97,40 | 96,55 | 97,40 | 0,57% | 3,00 |
| 08.05.2024 | 96,55 | 97,00 | 95,85 | 96,85 | 0,31% | 36,00 |
| 07.05.2024 | 95,55 | 96,90 | 94,90 | 96,55 | 0,99% | 153,00 |
| 06.05.2024 | 94,45 | 95,60 | 94,35 | 95,60 | 1,49% | 223,00 |
| 03.05.2024 | 92,20 | 95,40 | 92,20 | 94,20 | 2,61% | 690,00 |
| 02.05.2024 | 92,55 | 92,55 | 90,35 | 91,80 | -0,92% | 1.048,00 |
| 30.04.2024 | 91,85 | 93,10 | 91,85 | 92,65 | 0,60% | 40,00 |
| 29.04.2024 | 93,20 | 93,20 | 91,65 | 92,10 | -0,59% | 65,00 |
| 26.04.2024 | 89,50 | 92,65 | 89,50 | 92,65 | 4,45% | 232,00 |
| 25.04.2024 | 90,85 | 91,30 | 88,70 | 88,70 | -2,53% | 374,00 |
| 24.04.2024 | 90,95 | 94,65 | 90,90 | 91,00 | 0,50% | 1.195,00 |
| 23.04.2024 | 88,30 | 90,55 | 88,30 | 90,55 | 3,84% | 73,00 |
| 22.04.2024 | 87,55 | 87,80 | 87,10 | 87,20 | 0,52% | 135,00 |
| 19.04.2024 | 89,00 | 89,00 | 86,35 | 86,75 | -3,29% | 305,00 |
| 18.04.2024 | 91,30 | 92,00 | 89,25 | 89,70 | -1,16% | 523,00 |
| 17.04.2024 | 90,85 | 91,05 | 89,70 | 90,75 | -0,98% | 315,00 |
| 16.04.2024 | 89,45 | 91,65 | 89,45 | 91,65 | 1,05% | 857,00 |
| 15.04.2024 | 92,10 | 92,65 | 90,55 | 90,70 | -1,57% | 219,00 |
| 12.04.2024 | 94,55 | 94,60 | 91,70 | 92,15 | -2,49% | 261,00 |
| 11.04.2024 | 93,60 | 95,45 | 92,60 | 94,50 | 1,72% | 619,00 |
| 10.04.2024 | 93,10 | 95,00 | 92,70 | 92,90 | -0,11% | 275,00 |
| 09.04.2024 | 90,30 | 93,15 | 89,20 | 93,00 | 2,54% | 359,00 |
| 08.04.2024 | 92,45 | 92,45 | 89,00 | 90,70 | -1,79% | 889,00 |
| 05.04.2024 | 93,95 | 93,95 | 91,10 | 92,35 | -1,60% | 2.282,00 |
| 04.04.2024 | 98,10 | 98,40 | 93,85 | 93,85 | -4,67% | 808,00 |
| 03.04.2024 | 98,70 | 99,30 | 95,60 | 98,45 | -2,04% | 921,00 |
| 02.04.2024 | 97,90 | 102,50 | 96,90 | 100,50 | 3,08% | 2.631,00 |
| 28.03.2024 | 120,70 | 120,70 | 95,20 | 97,50 | -19,45% | 4.797,00 |
| 27.03.2024 | 120,75 | 121,60 | 120,75 | 121,05 | -0,21% | 1.024,00 |
| 26.03.2024 | 121,30 | 122,40 | 121,25 | 121,30 | -1,50% | 309,00 |
| 25.03.2024 | 122,30 | 123,20 | 121,30 | 123,15 | 0,41% | 230,00 |
| 22.03.2024 | 121,95 | 123,35 | 121,30 | 122,65 | -0,73% | 185,00 |
| 21.03.2024 | 122,15 | 125,25 | 122,15 | 123,55 | 1,77% | 338,00 |
| 20.03.2024 | 122,20 | 122,20 | 120,15 | 121,40 | -0,94% | 603,00 |
| 19.03.2024 | 123,00 | 123,00 | 122,55 | 122,55 | -0,65% | 20,00 |
| 18.03.2024 | 125,40 | 126,15 | 123,00 | 123,35 | -1,83% | 947,00 |
| 15.03.2024 | 127,80 | 127,80 | 125,35 | 125,65 | -3,35% | 95,00 |
| 14.03.2024 | 133,35 | 133,35 | 130,00 | 130,00 | -2,11% | 71,00 |
| 13.03.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 2,11% | 10,00 |
| 12.03.2024 | 127,60 | 130,35 | 127,60 | 130,05 | 1,88% | 119,00 |
| 11.03.2024 | 130,20 | 130,50 | 127,65 | 127,65 | -2,11% | 223,00 |
| 08.03.2024 | 137,50 | 137,50 | 130,30 | 130,40 | -4,92% | 183,00 |
| 07.03.2024 | 133,40 | 137,15 | 133,40 | 137,15 | 1,97% | 193,00 |
| 06.03.2024 | 132,00 | 134,50 | 132,00 | 134,50 | 3,46% | 90,00 |
| 05.03.2024 | 136,50 | 136,50 | 128,65 | 130,00 | -4,24% | 1.206,00 |
| 04.03.2024 | 137,50 | 138,15 | 135,75 | 135,75 | -0,48% | 148,00 |
| 01.03.2024 | 137,60 | 137,60 | 135,00 | 136,40 | 0,85% | 246,00 |
| 29.02.2024 | 137,30 | 137,30 | 135,10 | 135,25 | -2,52% | 133,00 |
| 28.02.2024 | 138,75 | 138,75 | 138,75 | 138,75 | -2,15% | 14,00 |
| 27.02.2024 | 139,30 | 142,20 | 138,65 | 141,80 | 1,79% | 68,00 |
| 26.02.2024 | 140,15 | 140,15 | 139,05 | 139,30 | -0,82% | 292,00 |
| 23.02.2024 | 142,45 | 143,50 | 140,45 | 140,45 | -3,54% | 259,00 |
| 22.02.2024 | 141,45 | 147,25 | 141,45 | 145,60 | 4,11% | 105,00 |
| 21.02.2024 | 141,45 | 141,65 | 139,15 | 139,85 | 0,39% | 227,00 |
| 20.02.2024 | 142,00 | 142,00 | 139,15 | 139,30 | -2,11% | 301,00 |
| 19.02.2024 | 145,45 | 145,45 | 142,30 | 142,30 | -2,27% | 222,00 |
| 16.02.2024 | 145,90 | 149,50 | 144,35 | 145,60 | 1,04% | 265,00 |
| 15.02.2024 | 146,10 | 148,10 | 144,10 | 144,10 | -0,72% | 311,00 |
| 14.02.2024 | 141,85 | 145,65 | 141,85 | 145,15 | 2,83% | 189,00 |
| 13.02.2024 | 144,85 | 144,85 | 141,15 | 141,15 | -2,82% | 154,00 |
| 12.02.2024 | 142,45 | 146,30 | 142,40 | 145,25 | 2,47% | 774,00 |
| 09.02.2024 | 137,45 | 144,45 | 137,45 | 141,75 | 3,62% | 239,00 |
| 08.02.2024 | 120,05 | 138,15 | 120,05 | 136,80 | 8,57% | 947,00 |
| 07.02.2024 | 132,15 | 132,15 | 126,00 | 126,00 | -4,22% | 84,00 |
| 06.02.2024 | 133,30 | 133,65 | 130,60 | 131,55 | -0,38% | 256,00 |
| 05.02.2024 | 134,70 | 135,25 | 132,05 | 132,05 | -4,62% | 196,00 |
| 02.02.2024 | 139,15 | 139,55 | 138,45 | 138,45 | -0,57% | 234,00 |
| 01.02.2024 | 137,20 | 140,50 | 137,20 | 139,25 | 2,96% | 286,00 |
| 31.01.2024 | 136,20 | 136,20 | 134,80 | 135,25 | -0,81% | 229,00 |
| 30.01.2024 | 135,10 | 136,35 | 135,10 | 136,35 | 1,00% | 65,00 |
| 29.01.2024 | 134,15 | 135,00 | 132,60 | 135,00 | -0,59% | 185,00 |
| 26.01.2024 | 139,00 | 139,40 | 135,55 | 135,80 | -2,58% | 732,00 |
| 25.01.2024 | 140,45 | 140,45 | 136,10 | 139,40 | -2,52% | 174,00 |
| 24.01.2024 | 140,00 | 143,45 | 140,00 | 143,00 | 1,78% | 602,00 |
| 23.01.2024 | 142,75 | 142,75 | 140,50 | 140,50 | -1,20% | 426,00 |
| 22.01.2024 | 144,00 | 145,05 | 142,20 | 142,20 | -0,73% | 453,00 |
| 19.01.2024 | 140,70 | 143,25 | 140,50 | 143,25 | 2,43% | 243,00 |
| 18.01.2024 | 139,15 | 141,05 | 139,00 | 139,85 | 5,27% | 288,00 |
| 17.01.2024 | 136,25 | 136,25 | 132,30 | 132,85 | -3,38% | 798,00 |
| 16.01.2024 | 139,00 | 139,00 | 137,50 | 137,50 | -2,34% | 61,00 |
| 15.01.2024 | 147,85 | 147,85 | 140,00 | 140,80 | -4,19% | 491,00 |
| 12.01.2024 | 147,30 | 147,30 | 146,50 | 146,95 | 0,07% | 419,00 |
| 11.01.2024 | 154,65 | 154,65 | 146,85 | 146,85 | -3,86% | 362,00 |
| 10.01.2024 | 151,85 | 152,75 | 151,85 | 152,75 | 1,19% | 61,00 |
| 09.01.2024 | 152,60 | 152,60 | 150,10 | 150,95 | -1,08% | 482,00 |
| 08.01.2024 | 148,75 | 152,60 | 148,75 | 152,60 | 3,11% | 377,00 |
| 05.01.2024 | 145,95 | 149,00 | 144,85 | 148,00 | -0,47% | 157,00 |
| 04.01.2024 | 145,50 | 148,70 | 145,15 | 148,70 | -1,10% | 110,00 |
| 03.01.2024 | 156,65 | 156,65 | 150,35 | 150,35 | -5,02% | 45,00 |
| 02.01.2024 | 163,55 | 163,55 | 158,30 | 158,30 | -3,09% | 165,00 |
| 29.12.2023 | 163,60 | 163,80 | 163,35 | 163,35 | -0,21% | 50,00 |
| 28.12.2023 | 164,00 | 164,00 | 163,30 | 163,70 | -0,24% | 39,00 |
| 27.12.2023 | 163,50 | 166,95 | 163,50 | 164,10 | -0,09% | 57,00 |
| 22.12.2023 | 164,20 | 164,25 | 164,20 | 164,25 | 3,24% | 24,00 |