110,150€
-0,86%
Echtzeit-Aktienkurs Soitec S.A.
Bid:
Ask:
Aktienkurse zur Soitec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,50 | 111,90 | 110,50 | 111,90 | 0,72% | 200,00 |
| 16.05.2024 | 108,10 | 111,10 | 108,10 | 111,10 | 6,01% | 5,00 |
| 15.05.2024 | 104,80 | 104,80 | 104,80 | 104,80 | 0,38% | - |
| 14.05.2024 | 98,20 | 105,20 | 98,20 | 104,40 | 5,94% | 65,00 |
| 13.05.2024 | 99,55 | 99,55 | 98,55 | 98,55 | 0,97% | 255,00 |
| 10.05.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 1,19% | - |
| 09.05.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,00% | - |
| 08.05.2024 | 96,45 | 96,45 | 96,45 | 96,45 | 0,99% | - |
| 07.05.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 1,27% | - |
| 06.05.2024 | 94,20 | 94,30 | 94,20 | 94,30 | 2,72% | 50,00 |
| 03.05.2024 | 91,80 | 91,80 | 91,80 | 91,80 | -0,70% | - |
| 02.05.2024 | 92,45 | 92,45 | 92,45 | 92,45 | 0,65% | - |
| 30.04.2024 | 91,85 | 91,85 | 91,85 | 91,85 | -0,43% | - |
| 29.04.2024 | 92,55 | 92,55 | 92,25 | 92,25 | 3,30% | 350,00 |
| 26.04.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,49% | - |
| 25.04.2024 | 90,65 | 90,65 | 90,65 | 90,65 | 0,00% | - |
| 24.04.2024 | 90,65 | 90,65 | 90,65 | 90,65 | 3,60% | - |
| 23.04.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -0,85% | - |
| 22.04.2024 | 88,25 | 88,25 | 88,25 | 88,25 | 1,79% | 20,00 |
| 19.04.2024 | 88,45 | 88,45 | 86,70 | 86,70 | -4,73% | 6,00 |
| 18.04.2024 | 91,00 | 91,00 | 91,00 | 91,00 | 1,79% | - |
| 17.04.2024 | 89,40 | 89,40 | 89,40 | 89,40 | -0,06% | - |
| 16.04.2024 | 89,45 | 89,45 | 89,45 | 89,45 | -2,98% | - |
| 15.04.2024 | 92,20 | 92,20 | 92,20 | 92,20 | -2,38% | - |
| 12.04.2024 | 94,45 | 94,45 | 94,45 | 94,45 | -0,37% | - |
| 11.04.2024 | 93,20 | 94,80 | 93,20 | 94,80 | 1,12% | 500,00 |
| 10.04.2024 | 93,10 | 93,75 | 93,10 | 93,75 | 1,90% | 7,00 |
| 09.04.2024 | 90,15 | 92,00 | 90,15 | 92,00 | 1,10% | 150,00 |
| 08.04.2024 | 92,40 | 92,40 | 91,00 | 91,00 | -2,93% | 100,00 |
| 05.04.2024 | 93,75 | 93,75 | 93,75 | 93,75 | -0,27% | - |
| 04.04.2024 | 98,15 | 98,15 | 94,00 | 94,00 | -4,62% | 100,00 |
| 03.04.2024 | 98,40 | 98,55 | 98,40 | 98,55 | -1,45% | 10,00 |
| 02.04.2024 | 97,90 | 101,80 | 97,90 | 100,00 | 2,82% | 190,00 |
| 28.03.2024 | 114,05 | 114,05 | 96,60 | 97,26 | -19,92% | 425,00 |
| 27.03.2024 | 121,45 | 121,45 | 121,45 | 121,45 | -1,82% | - |
| 26.03.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 0,73% | - |
| 25.03.2024 | 122,80 | 122,80 | 122,80 | 122,80 | -0,20% | 20,00 |
| 22.03.2024 | 123,05 | 123,05 | 123,05 | 123,05 | 1,07% | - |
| 21.03.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -0,16% | - |
| 20.03.2024 | 121,95 | 121,95 | 121,95 | 121,95 | -0,85% | - |
| 19.03.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -1,68% | - |
| 18.03.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -3,25% | - |
| 15.03.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -2,64% | - |
| 14.03.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 1,96% | - |
| 13.03.2024 | 130,25 | 130,25 | 130,25 | 130,25 | 1,72% | - |
| 12.03.2024 | 128,05 | 128,05 | 128,05 | 128,05 | -1,69% | - |
| 11.03.2024 | 130,25 | 130,25 | 130,25 | 130,25 | -5,17% | - |
| 08.03.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 2,39% | - |
| 07.03.2024 | 134,15 | 134,15 | 134,15 | 134,15 | 1,21% | - |
| 06.03.2024 | 132,55 | 132,55 | 132,55 | 132,55 | -1,01% | - |
| 05.03.2024 | 133,90 | 133,90 | 133,90 | 133,90 | -2,48% | - |
| 04.03.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 1,14% | - |
| 01.03.2024 | 135,75 | 135,75 | 135,75 | 135,75 | -1,63% | - |
| 29.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -2,58% | - |
| 28.02.2024 | 141,65 | 141,65 | 141,65 | 141,65 | 1,87% | - |
| 27.02.2024 | 139,10 | 139,10 | 139,05 | 139,05 | -0,71% | 1,00 |
| 26.02.2024 | 140,05 | 140,05 | 140,05 | 140,05 | -2,06% | - |
| 23.02.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -2,95% | - |
| 22.02.2024 | 140,50 | 147,35 | 140,50 | 147,35 | 4,91% | 35,00 |
| 21.02.2024 | 140,45 | 140,45 | 140,45 | 140,45 | -0,99% | - |
| 20.02.2024 | 141,85 | 141,85 | 141,85 | 141,85 | -2,37% | - |
| 19.02.2024 | 145,30 | 145,30 | 145,30 | 145,30 | -0,34% | - |
| 16.02.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,07% | - |
| 15.02.2024 | 145,90 | 145,90 | 145,90 | 145,90 | 3,18% | - |
| 14.02.2024 | 141,40 | 141,40 | 141,40 | 141,40 | -2,18% | - |
| 13.02.2024 | 144,55 | 144,55 | 144,55 | 144,55 | 1,33% | - |
| 12.02.2024 | 142,65 | 142,65 | 142,65 | 142,65 | -0,97% | - |
| 09.02.2024 | 137,15 | 144,05 | 137,15 | 144,05 | 15,47% | 40,00 |
| 08.02.2024 | 124,75 | 124,75 | 124,75 | 124,75 | -0,04% | - |
| 07.02.2024 | 131,95 | 131,95 | 124,80 | 124,80 | -6,20% | 100,00 |
| 06.02.2024 | 133,05 | 133,05 | 133,05 | 133,05 | -3,31% | - |
| 05.02.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,61% | - |
| 02.02.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 2,98% | - |
| 01.02.2024 | 134,45 | 134,45 | 134,45 | 134,45 | -0,41% | - |
| 31.01.2024 | 136,40 | 136,40 | 135,00 | 135,00 | -0,30% | 50,00 |
| 30.01.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,07% | - |
| 29.01.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,52% | - |
| 26.01.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,35% | - |
| 25.01.2024 | 142,35 | 142,35 | 142,35 | 142,35 | 0,92% | - |
| 24.01.2024 | 141,05 | 141,05 | 141,05 | 141,05 | -1,12% | - |
| 23.01.2024 | 142,65 | 142,65 | 142,65 | 142,65 | -1,62% | - |
| 22.01.2024 | 143,30 | 145,00 | 143,30 | 145,00 | 3,57% | 7,00 |
| 19.01.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 4,75% | - |
| 18.01.2024 | 133,65 | 133,65 | 133,65 | 133,65 | -3,12% | - |
| 17.01.2024 | 137,95 | 137,95 | 137,95 | 137,95 | -0,76% | - |
| 16.01.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -1,70% | - |
| 15.01.2024 | 147,80 | 147,80 | 141,40 | 141,40 | -3,87% | 19,00 |
| 12.01.2024 | 147,00 | 147,10 | 147,00 | 147,10 | -4,26% | 60,00 |
| 11.01.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 2,30% | - |
| 10.01.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,33% | - |
| 09.01.2024 | 152,70 | 152,70 | 149,70 | 149,70 | 1,15% | 50,00 |
| 08.01.2024 | 147,80 | 148,00 | 147,45 | 148,00 | -0,44% | 80,00 |
| 05.01.2024 | 148,05 | 148,65 | 148,05 | 148,65 | -1,29% | 40,00 |
| 04.01.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -4,65% | - |
| 03.01.2024 | 157,95 | 157,95 | 157,95 | 157,95 | -2,92% | - |
| 02.01.2024 | 162,70 | 162,70 | 162,70 | 162,70 | -0,46% | - |
| 29.12.2023 | 163,45 | 163,45 | 163,45 | 163,45 | -0,91% | - |
| 28.12.2023 | 164,95 | 164,95 | 164,95 | 164,95 | 1,04% | - |
| 27.12.2023 | 163,25 | 163,25 | 163,25 | 163,25 | 0,77% | - |
| 22.12.2023 | 162,00 | 162,00 | 162,00 | 162,00 | 0,12% | - |