Soitec SA SOI
EURONEXT · Frankreich · Elektronische Technologie
€158,55+2,60 (+1,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €158,55 | +1,67 % | €160,05 | €163,10 | €153,30 | 246,84K |
| 2026-09-30 | €155,95 | +0,29 % | €155,20 | €157,85 | €154,30 | 205,59K |
| 2026-09-29 | €155,50 | +9,08 % | €146,00 | €156,20 | €144,20 | 304,65K |
| 2026-09-28 | €142,55 | -0,35 % | €141,80 | €147,55 | €139,30 | 199,63K |
| 2026-09-25 | €143,05 | -0,76 % | €146,25 | €148,90 | €142,15 | 112,27K |
| 2026-09-24 | €144,15 | -4,31 % | €149,30 | €149,85 | €143,10 | 182,39K |
| 2026-09-23 | €150,65 | -0,92 % | €153,60 | €155,80 | €148,85 | 306,89K |
| 2026-09-22 | €152,05 | -1,81 % | €155,15 | €156,60 | €149,60 | 314,74K |
| 2026-09-21 | €154,85 | +9,82 % | €146,00 | €155,60 | €145,00 | 422,70K |
| 2026-09-18 | €141,00 | -0,49 % | €142,75 | €143,25 | €135,75 | 509,09K |
| 2026-09-17 | €141,70 | +1,58 % | €138,80 | €145,40 | €137,60 | 187,17K |
| 2026-09-16 | €139,50 | +13,41 % | €134,10 | €142,30 | €133,35 | 402,20K |
| 2026-09-15 | €123,00 | -0,32 % | €122,60 | €129,15 | €120,85 | 240,89K |
| 2026-09-14 | €123,40 | -12,58 % | €133,15 | €133,35 | €120,25 | 387,17K |
| 2026-09-11 | €141,15 | +3,37 % | €135,40 | €143,15 | €133,05 | 207,49K |
| 2026-09-10 | €136,55 | -5,37 % | €143,90 | €145,30 | €133,70 | 188,61K |
| 2026-09-09 | €144,30 | -1,40 % | €147,70 | €148,75 | €138,75 | 306,41K |
| 2026-09-08 | €146,35 | +2,09 % | €142,10 | €146,35 | €137,30 | 275,49K |
| 2026-09-07 | €143,35 | +11,73 % | €131,10 | €144,90 | €130,75 | 408,70K |
| 2026-09-04 | €128,30 | +3,89 % | €125,70 | €129,80 | €124,50 | 226,38K |
| 2026-09-03 | €123,50 | +10,27 % | €123,20 | €130,85 | €120,30 | 579,02K |
| 2026-09-02 | €112,00 | +1,31 % | €109,45 | €113,00 | €109,00 | 161,66K |
| 2026-09-01 | €110,55 | -3,79 % | €114,00 | €115,25 | €107,55 | 269,34K |
| 2026-08-31 | €114,90 | +6,39 % | €111,25 | €119,35 | €109,50 | 329,96K |
| 2026-08-28 | €108,00 | -2,26 % | €109,50 | €110,70 | €108,00 | 128,91K |
| 2026-08-27 | €110,50 | +2,31 % | €111,80 | €116,50 | €110,00 | 267,44K |
| 2026-08-26 | €108,00 | -0,92 % | €109,00 | €111,00 | €106,00 | 147,82K |
| 2026-08-25 | €109,00 | +1,07 % | €110,55 | €112,00 | €108,35 | 179,03K |
| 2026-08-24 | €107,85 | -1,78 % | €107,00 | €110,65 | €105,60 | 255,79K |
| 2026-08-21 | €109,80 | +0,05 % | €110,00 | €112,25 | €109,10 | 229,23K |
| 2026-08-20 | €109,75 | +0,55 % | €111,25 | €112,95 | €108,05 | 196,57K |
| 2026-08-19 | €109,15 | -4,00 % | €111,80 | €114,10 | €107,90 | 338,74K |
| 2026-08-18 | €113,70 | -14,83 % | €132,00 | €132,00 | €113,70 | 442,27K |
| 2026-08-17 | €133,50 | +3,33 % | €132,60 | €135,00 | €131,55 | 257,36K |
| 2026-08-14 | €129,20 | -3,00 % | €132,70 | €133,65 | €129,20 | 202,22K |
| 2026-08-13 | €133,20 | +1,14 % | €133,00 | €135,40 | €131,80 | 215,30K |
| 2026-08-12 | €131,70 | +7,82 % | €123,35 | €132,40 | €122,95 | 307,58K |
| 2026-08-11 | €122,15 | +1,54 % | €119,90 | €123,60 | €118,65 | 121,34K |
| 2026-08-10 | €120,30 | -1,80 % | €124,60 | €129,10 | €119,35 | 241,06K |
| 2026-08-07 | €122,50 | +1,45 % | €120,00 | €125,30 | €118,80 | 166,34K |
| 2026-08-06 | €120,75 | +1,22 % | €117,60 | €121,70 | €115,15 | 172,94K |
| 2026-08-05 | €119,30 | -0,67 % | €122,85 | €126,00 | €117,05 | 321,77K |
| 2026-08-04 | €120,10 | +9,88 % | €113,90 | €120,40 | €112,80 | 395,14K |
| 2026-08-03 | €109,30 | +5,10 % | €107,55 | €111,30 | €101,15 | 232,68K |
| 2026-07-31 | €104,00 | -0,43 % | €111,20 | €114,20 | €103,30 | 556,37K |
| 2026-07-30 | €104,45 | +8,58 % | €96,74 | €108,55 | €95,10 | 433,92K |
| 2026-07-29 | €96,20 | -3,20 % | €96,26 | €100,25 | €94,10 | 393,67K |
| 2026-07-28 | €99,38 | -7,16 % | €104,60 | €105,00 | €93,42 | 570,97K |
| 2026-07-27 | €107,05 | -7,11 % | €113,15 | €118,60 | €107,00 | 328,44K |
| 2026-07-24 | €115,25 | -1,33 % | €113,05 | €118,55 | €112,00 | 396,92K |
| 2026-07-23 | €116,80 | +21,64 % | €120,00 | €128,00 | €113,40 | 967,52K |
| 2026-07-22 | €96,02 | +0,57 % | €92,14 | €97,48 | €91,44 | 292,71K |
| 2026-07-21 | €95,48 | +10,51 % | €88,88 | €95,72 | €88,42 | 305,27K |
| 2026-07-20 | €86,40 | -1,08 % | €87,14 | €87,96 | €82,76 | 383,76K |
| 2026-07-17 | €87,34 | -3,15 % | €86,18 | €88,20 | €81,66 | 430,53K |
| 2026-07-16 | €90,18 | -7,64 % | €96,62 | €97,48 | €87,86 | 410,32K |
| 2026-07-15 | €97,64 | -4,97 % | €106,30 | €107,80 | €97,64 | 606,48K |
| 2026-07-14 | €102,75 | +5,00 % | €97,26 | €104,65 | €96,86 | 375,59K |
| 2026-07-13 | €97,86 | -0,14 % | €93,80 | €99,10 | €92,74 | 329,21K |
| 2026-07-10 | €98,00 | -5,86 % | €101,50 | €102,45 | €95,06 | 301,98K |
| 2026-07-09 | €104,10 | +5,86 % | €102,25 | €106,10 | €101,45 | 312,59K |
| 2026-07-08 | €98,34 | +0,18 % | €97,58 | €99,96 | €94,44 | 296,09K |
| 2026-07-07 | €98,16 | -17,09 % | €113,35 | €113,40 | €97,54 | 797,07K |
| 2026-07-06 | €118,40 | +0,94 % | €113,70 | €118,70 | €113,00 | 173,83K |
| 2026-07-03 | €117,30 | +4,97 % | €115,00 | €118,80 | €113,55 | 176,89K |
| 2026-07-02 | €111,75 | -4,20 % | €111,10 | €118,63 | €109,40 | 264,84K |
| 2026-07-01 | €116,65 | -0,55 % | €116,75 | €124,45 | €113,38 | 309,54K |
| 2026-06-30 | €117,30 | +2,62 % | €118,85 | €119,30 | €113,25 | 230,23K |
| 2026-06-29 | €114,30 | -0,04 % | €118,65 | €125,20 | €111,15 | 466,00K |
| 2026-06-26 | €114,35 | +1,87 % | €110,70 | €114,35 | €108,00 | 358,68K |
| 2026-06-25 | €112,25 | +4,61 % | €117,55 | €120,90 | €108,10 | 524,56K |
| 2026-06-24 | €107,30 | -10,88 % | €122,10 | €122,85 | €105,50 | 431,12K |
| 2026-06-23 | €120,40 | -6,99 % | €124,35 | €125,60 | €114,35 | 407,15K |
| 2026-06-22 | €129,45 | +9,24 % | €120,90 | €132,50 | €118,60 | 311,32K |
| 2026-06-19 | €118,50 | +1,72 % | €117,50 | €122,35 | €117,25 | 657,21K |
| 2026-06-18 | €116,50 | -6,58 % | €123,00 | €125,00 | €114,10 | 698,20K |
| 2026-06-17 | €124,70 | -3,07 % | €129,60 | €130,70 | €124,10 | 312,75K |
| 2026-06-16 | €128,65 | -7,31 % | €135,90 | €140,20 | €127,25 | 279,22K |
| 2026-06-15 | €138,80 | +1,06 % | €139,00 | €142,90 | €132,45 | 441,48K |
| 2026-06-12 | €137,35 | +6,80 % | €134,20 | €137,35 | €127,80 | 342,01K |
| 2026-06-11 | €128,60 | +2,59 % | €129,75 | €133,35 | €127,05 | 433,29K |
| 2026-06-10 | €125,35 | -10,56 % | €137,25 | €137,80 | €118,50 | 936,56K |
| 2026-06-09 | €140,15 | -10,42 % | €159,95 | €160,40 | €140,15 | 444,23K |
| 2026-06-08 | €156,45 | +6,68 % | €138,15 | €158,80 | €137,30 | 558,10K |
| 2026-06-05 | €146,65 | -6,29 % | €152,00 | €152,55 | €145,30 | 327,65K |
| 2026-06-04 | €156,50 | -5,55 % | €161,05 | €162,55 | €149,10 | 512,76K |
| 2026-06-03 | €165,70 | +8,27 % | €154,50 | €166,75 | €153,10 | 673,20K |
| 2026-06-02 | €153,05 | +3,97 % | €147,20 | €157,45 | €143,95 | 606,84K |
| 2026-06-01 | €147,20 | -17,09 % | €179,00 | €179,35 | €147,20 | 823,11K |
| 2026-05-29 | €177,55 | -7,62 % | €191,30 | €200,50 | €175,50 | 511,48K |