16,374€
-0,04%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 16,38 | 16,41 | 16,33 | 16,37 | -0,04% | - |
| 09.05.2024 | 16,22 | 16,39 | 16,19 | 16,38 | 0,52% | - |
| 08.05.2024 | 16,36 | 16,36 | 16,20 | 16,30 | -0,42% | 35,00 |
| 07.05.2024 | 16,27 | 16,37 | 16,26 | 16,36 | 0,09% | - |
| 06.05.2024 | 16,11 | 16,35 | 16,11 | 16,35 | 1,48% | - |
| 03.05.2024 | 15,94 | 16,16 | 15,92 | 16,11 | 0,85% | - |
| 02.05.2024 | 16,14 | 16,14 | 15,79 | 15,98 | -0,49% | 170,00 |
| 30.04.2024 | 16,34 | 16,38 | 16,05 | 16,05 | -1,83% | - |
| 29.04.2024 | 16,13 | 16,39 | 16,13 | 16,35 | 1,38% | - |
| 26.04.2024 | 16,23 | 16,23 | 15,98 | 16,13 | -0,14% | 62,00 |
| 25.04.2024 | 16,33 | 16,41 | 16,14 | 16,15 | -1,08% | - |
| 24.04.2024 | 16,25 | 16,38 | 16,20 | 16,33 | 0,28% | - |
| 23.04.2024 | 16,00 | 16,35 | 16,00 | 16,28 | 1,79% | - |
| 22.04.2024 | 15,88 | 16,14 | 15,87 | 16,00 | 1,21% | - |
| 19.04.2024 | 15,50 | 15,93 | 15,50 | 15,81 | 1,95% | - |
| 18.04.2024 | 15,71 | 15,71 | 15,50 | 15,50 | -1,30% | - |
| 17.04.2024 | 15,73 | 15,83 | 15,62 | 15,71 | -1,89% | 150,00 |
| 16.04.2024 | 16,05 | 16,10 | 15,92 | 16,01 | -0,23% | 500,00 |
| 15.04.2024 | 16,31 | 16,39 | 16,00 | 16,05 | -1,59% | - |
| 12.04.2024 | 16,55 | 16,59 | 16,23 | 16,31 | -3,47% | - |
| 11.04.2024 | 17,24 | 17,24 | 16,67 | 16,89 | -2,01% | - |
| 10.04.2024 | 17,52 | 17,53 | 17,15 | 17,24 | -1,62% | - |
| 09.04.2024 | 17,69 | 17,69 | 17,42 | 17,52 | -0,96% | - |
| 08.04.2024 | 17,63 | 17,73 | 17,61 | 17,69 | 0,38% | - |
| 05.04.2024 | 17,42 | 17,67 | 17,42 | 17,63 | 1,19% | - |
| 04.04.2024 | 17,63 | 17,71 | 17,41 | 17,42 | -1,17% | - |
| 03.04.2024 | 17,52 | 17,63 | 17,52 | 17,63 | 0,21% | - |
| 02.04.2024 | 17,73 | 17,78 | 17,55 | 17,59 | -0,77% | - |
| 28.03.2024 | 17,70 | 17,75 | 17,63 | 17,73 | 0,17% | - |
| 27.03.2024 | 17,66 | 17,71 | 17,58 | 17,70 | 0,20% | - |
| 26.03.2024 | 17,50 | 17,75 | 17,50 | 17,66 | 0,94% | - |
| 25.03.2024 | 17,14 | 17,50 | 17,14 | 17,50 | 2,07% | 200,00 |
| 22.03.2024 | 17,00 | 17,20 | 17,00 | 17,14 | 0,82% | - |
| 21.03.2024 | 16,59 | 17,08 | 16,59 | 17,00 | 2,50% | - |
| 20.03.2024 | 16,55 | 16,60 | 16,35 | 16,59 | 0,24% | 60,00 |
| 19.03.2024 | 16,80 | 16,80 | 16,39 | 16,55 | -1,49% | - |
| 18.03.2024 | 16,81 | 16,84 | 16,74 | 16,80 | -0,09% | - |
| 15.03.2024 | 16,90 | 16,99 | 16,76 | 16,81 | -0,53% | - |
| 14.03.2024 | 17,10 | 17,10 | 16,74 | 16,90 | -1,17% | - |
| 13.03.2024 | 17,15 | 17,25 | 17,01 | 17,10 | 3,48% | - |
| 12.03.2024 | 17,17 | 17,17 | 16,42 | 16,53 | -3,73% | 114,00 |
| 11.03.2024 | 17,06 | 17,23 | 17,06 | 17,17 | 0,62% | - |
| 08.03.2024 | 17,08 | 17,28 | 17,06 | 17,06 | -0,12% | - |
| 07.03.2024 | 16,94 | 17,11 | 16,94 | 17,08 | 0,83% | - |
| 06.03.2024 | 16,93 | 17,13 | 16,86 | 16,94 | 1,59% | - |
| 05.03.2024 | 17,13 | 17,13 | 16,62 | 16,68 | -2,63% | - |
| 04.03.2024 | 17,64 | 17,64 | 17,06 | 17,13 | -2,92% | - |
| 01.03.2024 | 18,08 | 18,08 | 17,52 | 17,64 | -2,41% | - |
| 29.02.2024 | 17,60 | 18,09 | 17,60 | 18,08 | 2,73% | - |
| 28.02.2024 | 17,60 | 17,66 | 17,59 | 17,60 | -0,23% | - |
| 27.02.2024 | 17,66 | 17,71 | 17,58 | 17,64 | -0,34% | - |
| 26.02.2024 | 17,63 | 17,77 | 17,63 | 17,70 | 0,40% | - |
| 23.02.2024 | 17,68 | 17,79 | 17,59 | 17,63 | -0,28% | - |
| 22.02.2024 | 17,58 | 17,70 | 17,52 | 17,68 | 0,57% | - |
| 21.02.2024 | 17,63 | 17,69 | 17,50 | 17,58 | 0,63% | 281,00 |
| 20.02.2024 | 17,70 | 17,81 | 17,45 | 17,47 | -8,89% | - |
| 19.02.2024 | 19,33 | 19,33 | 19,16 | 19,17 | -0,80% | - |
| 16.02.2024 | 19,42 | 19,42 | 19,22 | 19,33 | -0,49% | - |
| 15.02.2024 | 19,54 | 19,54 | 19,24 | 19,42 | -0,59% | - |
| 14.02.2024 | 19,11 | 19,54 | 19,11 | 19,54 | 2,22% | 4,00 |
| 13.02.2024 | 19,41 | 19,67 | 19,03 | 19,11 | -1,55% | - |
| 12.02.2024 | 19,37 | 19,51 | 19,32 | 19,41 | 1,52% | - |
| 09.02.2024 | 18,89 | 19,17 | 18,87 | 19,12 | 1,32% | - |
| 08.02.2024 | 18,98 | 19,01 | 18,83 | 18,87 | -0,58% | - |
| 07.02.2024 | 19,14 | 19,14 | 18,84 | 18,98 | -0,84% | - |
| 06.02.2024 | 19,35 | 19,35 | 18,99 | 19,14 | -1,09% | - |
| 05.02.2024 | 19,26 | 19,44 | 19,26 | 19,35 | 0,49% | - |
| 02.02.2024 | 19,23 | 19,33 | 19,16 | 19,26 | 0,16% | - |
| 01.02.2024 | 19,23 | 19,27 | 19,06 | 19,23 | -0,03% | - |
| 31.01.2024 | 19,61 | 19,61 | 19,23 | 19,23 | -1,91% | - |
| 30.01.2024 | 19,52 | 19,69 | 19,52 | 19,61 | 0,46% | - |
| 29.01.2024 | 19,23 | 19,59 | 19,23 | 19,52 | 1,48% | - |
| 26.01.2024 | 19,23 | 19,30 | 19,22 | 19,23 | 0,03% | - |
| 25.01.2024 | 19,06 | 19,27 | 19,06 | 19,23 | 1,08% | - |
| 24.01.2024 | 19,26 | 19,26 | 19,00 | 19,02 | -1,22% | - |
| 23.01.2024 | 19,01 | 19,29 | 19,01 | 19,26 | 1,29% | - |
| 22.01.2024 | 18,96 | 19,06 | 18,96 | 19,01 | 0,26% | - |
| 19.01.2024 | 18,49 | 18,99 | 18,49 | 18,96 | 2,57% | - |
| 18.01.2024 | 18,87 | 18,87 | 18,38 | 18,49 | -2,04% | - |
| 17.01.2024 | 19,12 | 19,12 | 18,77 | 18,87 | -1,28% | - |
| 16.01.2024 | 19,11 | 19,16 | 19,10 | 19,12 | -1,70% | - |
| 15.01.2024 | 19,55 | 19,55 | 19,42 | 19,45 | -0,51% | - |
| 12.01.2024 | 19,50 | 19,62 | 19,47 | 19,55 | 0,26% | 12,00 |
| 11.01.2024 | 19,56 | 19,66 | 19,29 | 19,50 | -0,10% | - |
| 10.01.2024 | 19,53 | 19,53 | 19,44 | 19,52 | -0,05% | - |
| 09.01.2024 | 19,60 | 19,60 | 19,45 | 19,53 | -0,36% | - |
| 08.01.2024 | 19,45 | 19,60 | 19,20 | 19,60 | 0,75% | - |
| 05.01.2024 | 19,29 | 19,54 | 19,24 | 19,45 | 0,86% | - |
| 04.01.2024 | 19,55 | 19,55 | 19,24 | 19,29 | -1,33% | - |
| 03.01.2024 | 19,78 | 19,78 | 19,51 | 19,55 | -1,19% | - |
| 02.01.2024 | 19,94 | 19,95 | 19,67 | 19,78 | 1,10% | - |
| 29.12.2023 | 19,61 | 19,82 | 19,53 | 19,57 | -0,20% | - |
| 28.12.2023 | 19,56 | 19,74 | 19,52 | 19,61 | 0,23% | - |
| 27.12.2023 | 19,41 | 19,66 | 19,41 | 19,56 | 0,80% | - |
| 22.12.2023 | 19,57 | 19,57 | 19,34 | 19,41 | -0,82% | - |
| 21.12.2023 | 19,51 | 19,67 | 19,41 | 19,57 | 1,53% | 110,00 |
| 20.12.2023 | 19,36 | 19,50 | 19,25 | 19,27 | -0,44% | - |
| 19.12.2023 | 19,27 | 19,41 | 19,24 | 19,36 | 0,47% | 20,00 |
| 18.12.2023 | 19,28 | 19,28 | 19,08 | 19,27 | -0,05% | 1,00 |
| 15.12.2023 | 19,24 | 19,36 | 19,21 | 19,28 | 0,23% | - |