109,950€
-0,59%
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 | 112,35 | 109,65 | 109,95 | -0,59% | - |
| 16.05.2024 | 108,50 | 111,30 | 108,40 | 110,60 | 1,94% | - |
| 15.05.2024 | 104,90 | 108,50 | 104,80 | 108,50 | 3,43% | - |
| 14.05.2024 | 98,38 | 106,85 | 98,33 | 104,90 | 6,63% | 35,00 |
| 13.05.2024 | 99,55 | 100,45 | 98,10 | 98,38 | -1,08% | - |
| 10.05.2024 | 97,73 | 100,45 | 97,43 | 99,45 | 1,71% | - |
| 09.05.2024 | 96,70 | 97,78 | 96,38 | 97,78 | 1,01% | 2,00 |
| 08.05.2024 | 96,58 | 97,28 | 95,75 | 96,80 | 0,16% | - |
| 07.05.2024 | 95,75 | 97,40 | 94,78 | 96,65 | 0,94% | 2,00 |
| 06.05.2024 | 94,33 | 95,83 | 93,88 | 95,75 | 1,51% | 4,00 |
| 03.05.2024 | 92,05 | 95,48 | 91,98 | 94,33 | 2,36% | - |
| 02.05.2024 | 92,65 | 92,88 | 89,95 | 92,15 | -0,43% | - |
| 30.04.2024 | 91,98 | 93,15 | 91,73 | 92,55 | 0,63% | - |
| 29.04.2024 | 92,48 | 93,23 | 91,53 | 91,98 | -0,54% | 13,00 |
| 26.04.2024 | 89,18 | 92,63 | 89,18 | 92,48 | 3,24% | - |
| 25.04.2024 | 90,90 | 91,38 | 88,20 | 89,58 | -1,35% | - |
| 24.04.2024 | 90,88 | 94,83 | 90,35 | 90,80 | -0,19% | - |
| 23.04.2024 | 87,53 | 90,98 | 87,53 | 90,98 | 3,94% | - |
| 22.04.2024 | 87,43 | 88,43 | 86,93 | 87,53 | 0,57% | - |
| 19.04.2024 | 89,75 | 89,75 | 86,05 | 87,03 | -3,04% | - |
| 18.04.2024 | 90,55 | 91,90 | 89,28 | 89,75 | -0,88% | - |
| 17.04.2024 | 91,20 | 91,43 | 88,60 | 90,55 | -0,71% | - |
| 16.04.2024 | 90,43 | 91,53 | 88,75 | 91,20 | 1,00% | - |
| 15.04.2024 | 91,85 | 93,28 | 90,30 | 90,30 | -1,55% | 55,00 |
| 12.04.2024 | 94,40 | 94,78 | 91,18 | 91,73 | -2,83% | 3,00 |
| 11.04.2024 | 93,40 | 95,63 | 92,53 | 94,40 | 1,18% | 6,00 |
| 10.04.2024 | 93,08 | 95,60 | 92,28 | 93,30 | 0,11% | - |
| 09.04.2024 | 90,55 | 93,93 | 89,05 | 93,20 | 2,93% | 5,00 |
| 08.04.2024 | 92,63 | 92,73 | 88,80 | 90,55 | -2,24% | 15,00 |
| 05.04.2024 | 93,85 | 94,68 | 91,05 | 92,63 | -1,31% | - |
| 04.04.2024 | 98,25 | 98,93 | 93,65 | 93,85 | -4,60% | 5,00 |
| 03.04.2024 | 100,40 | 100,40 | 95,53 | 98,38 | -2,26% | 123,00 |
| 02.04.2024 | 97,00 | 102,60 | 96,70 | 100,65 | 3,76% | 193,00 |
| 28.03.2024 | 121,05 | 121,10 | 95,61 | 97,00 | -19,87% | 147,00 |
| 27.03.2024 | 121,58 | 122,08 | 120,18 | 121,05 | -0,43% | - |
| 26.03.2024 | 123,43 | 123,75 | 120,83 | 121,58 | -1,50% | - |
| 25.03.2024 | 122,20 | 123,93 | 121,23 | 123,43 | 1,00% | 3,00 |
| 22.03.2024 | 123,50 | 124,08 | 120,83 | 122,20 | -1,05% | 77,00 |
| 21.03.2024 | 121,90 | 125,33 | 121,58 | 123,50 | 1,67% | 26,00 |
| 20.03.2024 | 122,53 | 122,58 | 120,08 | 121,48 | -0,86% | 35,00 |
| 19.03.2024 | 123,58 | 123,68 | 121,48 | 122,53 | -0,85% | - |
| 18.03.2024 | 125,33 | 126,03 | 122,83 | 123,58 | -1,36% | 10,00 |
| 15.03.2024 | 129,45 | 129,70 | 124,80 | 125,28 | -3,23% | 5,00 |
| 14.03.2024 | 132,95 | 133,93 | 129,05 | 129,45 | -2,63% | - |
| 13.03.2024 | 130,27 | 133,38 | 130,27 | 132,95 | 1,92% | 9,00 |
| 12.03.2024 | 127,78 | 130,90 | 126,93 | 130,45 | 2,09% | - |
| 11.03.2024 | 130,02 | 130,58 | 126,58 | 127,78 | -1,84% | - |
| 08.03.2024 | 137,60 | 137,70 | 130,08 | 130,18 | -5,40% | - |
| 07.03.2024 | 134,75 | 137,90 | 132,73 | 137,60 | 2,02% | - |
| 06.03.2024 | 130,58 | 135,38 | 130,58 | 134,88 | 3,21% | - |
| 05.03.2024 | 135,15 | 136,02 | 129,27 | 130,68 | -3,45% | - |
| 04.03.2024 | 137,60 | 139,18 | 135,35 | 135,35 | -1,53% | - |
| 01.03.2024 | 135,50 | 138,00 | 134,90 | 137,45 | 1,44% | - |
| 29.02.2024 | 137,90 | 138,25 | 134,63 | 135,50 | -1,65% | - |
| 28.02.2024 | 142,00 | 142,05 | 137,38 | 137,77 | -3,04% | - |
| 27.02.2024 | 139,52 | 142,75 | 137,30 | 142,10 | 1,85% | - |
| 26.02.2024 | 140,60 | 141,08 | 138,73 | 139,52 | -1,26% | - |
| 23.02.2024 | 143,58 | 144,48 | 140,83 | 141,30 | -1,58% | 10,00 |
| 22.02.2024 | 140,25 | 148,70 | 140,25 | 143,58 | 2,28% | 6,00 |
| 21.02.2024 | 140,48 | 142,27 | 138,13 | 140,38 | -0,07% | - |
| 20.02.2024 | 142,38 | 142,38 | 137,90 | 140,48 | -1,33% | - |
| 19.02.2024 | 145,40 | 145,60 | 142,23 | 142,38 | -2,08% | 4,00 |
| 16.02.2024 | 145,52 | 149,68 | 144,02 | 145,40 | -0,15% | - |
| 15.02.2024 | 145,88 | 148,98 | 144,13 | 145,63 | -0,24% | - |
| 14.02.2024 | 141,15 | 146,98 | 140,83 | 145,98 | 3,42% | - |
| 13.02.2024 | 144,55 | 144,75 | 140,65 | 141,15 | -2,27% | - |
| 12.02.2024 | 142,73 | 146,35 | 142,35 | 144,43 | 1,62% | - |
| 09.02.2024 | 137,15 | 145,02 | 135,83 | 142,13 | 3,85% | 4,00 |
| 08.02.2024 | 122,05 | 138,63 | 122,05 | 136,85 | 5,03% | 10,00 |
| 07.02.2024 | 131,95 | 132,05 | 122,03 | 130,30 | -1,25% | 20,00 |
| 06.02.2024 | 133,35 | 134,38 | 129,35 | 131,95 | -0,98% | - |
| 05.02.2024 | 138,05 | 138,05 | 131,58 | 133,25 | -3,44% | 3,00 |
| 02.02.2024 | 138,58 | 140,00 | 137,88 | 138,00 | -0,74% | - |
| 01.02.2024 | 135,15 | 140,77 | 133,85 | 139,02 | 2,51% | - |
| 31.01.2024 | 136,88 | 136,88 | 134,38 | 135,63 | -0,59% | 12,00 |
| 30.01.2024 | 135,77 | 136,63 | 134,18 | 136,43 | 0,48% | - |
| 29.01.2024 | 135,55 | 135,83 | 132,52 | 135,77 | 0,00% | 14,00 |
| 26.01.2024 | 139,55 | 139,60 | 134,88 | 135,77 | -2,71% | 34,00 |
| 25.01.2024 | 142,35 | 142,83 | 136,08 | 139,55 | -2,07% | 4,00 |
| 24.01.2024 | 140,60 | 145,85 | 140,30 | 142,50 | 1,28% | - |
| 23.01.2024 | 142,23 | 143,33 | 140,02 | 140,70 | -1,07% | 20,00 |
| 22.01.2024 | 143,65 | 146,02 | 142,10 | 142,23 | -0,75% | 14,00 |
| 19.01.2024 | 140,13 | 143,93 | 139,98 | 143,30 | 2,19% | 30,00 |
| 18.01.2024 | 133,63 | 141,02 | 133,52 | 140,23 | 4,94% | - |
| 17.01.2024 | 139,30 | 139,30 | 132,02 | 133,63 | -4,14% | - |
| 16.01.2024 | 139,20 | 140,08 | 136,77 | 139,40 | -0,29% | - |
| 15.01.2024 | 147,45 | 148,02 | 139,70 | 139,80 | -5,14% | 20,00 |
| 12.01.2024 | 146,95 | 148,23 | 145,65 | 147,38 | 0,34% | - |
| 11.01.2024 | 152,68 | 154,73 | 146,05 | 146,88 | -3,86% | - |
| 10.01.2024 | 150,65 | 153,33 | 150,23 | 152,77 | 1,41% | - |
| 09.01.2024 | 152,85 | 152,95 | 148,85 | 150,65 | -1,50% | - |
| 08.01.2024 | 148,13 | 153,10 | 147,10 | 152,95 | 3,29% | 36,00 |
| 05.01.2024 | 148,48 | 149,18 | 144,30 | 148,08 | -0,27% | - |
| 04.01.2024 | 150,27 | 150,80 | 145,18 | 148,48 | -1,25% | - |
| 03.01.2024 | 157,83 | 158,43 | 149,98 | 150,35 | -4,86% | 30,00 |
| 02.01.2024 | 162,90 | 163,98 | 157,83 | 158,02 | -2,92% | - |
| 29.12.2023 | 163,15 | 163,95 | 162,75 | 162,77 | -0,26% | - |
| 28.12.2023 | 164,83 | 165,08 | 162,68 | 163,20 | -0,84% | - |
| 27.12.2023 | 163,63 | 167,08 | 163,25 | 164,58 | 0,90% | - |
| 22.12.2023 | 162,80 | 164,33 | 161,00 | 163,10 | 0,15% | - |