248,436CHF
-0,11%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 245,40 | 249,30 | 244,10 | 248,00 | -0,28% | 155.846,00 |
| 18.04.2024 | 249,20 | 250,60 | 246,50 | 248,70 | -0,32% | 120.653,00 |
| 17.04.2024 | 253,60 | 255,20 | 248,80 | 249,50 | -1,46% | 134.266,00 |
| 16.04.2024 | 254,00 | 255,40 | 251,40 | 253,20 | -1,75% | 144.431,00 |
| 15.04.2024 | 258,10 | 259,70 | 256,10 | 257,70 | 0,51% | 85.285,00 |
| 12.04.2024 | 260,00 | 261,70 | 255,70 | 256,40 | -0,70% | 94.154,00 |
| 11.04.2024 | 255,10 | 259,30 | 255,10 | 258,20 | 0,86% | 104.310,00 |
| 10.04.2024 | 259,50 | 260,00 | 255,00 | 256,00 | -0,70% | 77.334,00 |
| 09.04.2024 | 254,50 | 257,80 | 254,20 | 257,80 | 0,19% | 144.166,00 |
| 08.04.2024 | 253,10 | 257,30 | 252,70 | 257,30 | 1,94% | 120.955,00 |
| 05.04.2024 | 251,80 | 253,70 | 250,60 | 252,40 | -1,21% | 151.356,00 |
| 04.04.2024 | 256,90 | 258,20 | 253,00 | 255,50 | -0,27% | 115.296,00 |
| 03.04.2024 | 253,50 | 256,90 | 252,90 | 256,20 | 0,79% | 159.191,00 |
| 02.04.2024 | 258,70 | 260,10 | 252,20 | 254,20 | -2,64% | 207.847,00 |
| 28.03.2024 | 263,90 | 264,20 | 259,80 | 261,10 | -0,72% | 122.002,00 |
| 27.03.2024 | 258,60 | 263,40 | 258,50 | 263,00 | 1,86% | 159.005,00 |
| 26.03.2024 | 255,60 | 258,50 | 255,00 | 258,20 | 0,51% | 137.284,00 |
| 25.03.2024 | 255,40 | 258,10 | 249,70 | 256,90 | -2,10% | 252.315,00 |
| 22.03.2024 | 273,80 | 274,00 | 262,10 | 262,40 | -4,58% | 238.053,00 |
| 21.03.2024 | 271,10 | 275,80 | 269,60 | 275,00 | 2,61% | 149.840,00 |
| 20.03.2024 | 269,10 | 271,80 | 267,50 | 268,00 | -0,70% | 111.755,00 |
| 19.03.2024 | 267,60 | 270,60 | 265,80 | 269,90 | 0,60% | 107.604,00 |
| 18.03.2024 | 271,90 | 273,60 | 268,30 | 268,30 | -0,92% | 137.431,00 |
| 15.03.2024 | 281,60 | 282,00 | 268,80 | 270,80 | -6,39% | 573.814,00 |
| 14.03.2024 | 285,60 | 289,50 | 284,60 | 289,30 | 1,58% | 105.053,00 |
| 13.03.2024 | 284,70 | 285,50 | 283,10 | 284,80 | 0,49% | 89.969,00 |
| 12.03.2024 | 280,90 | 284,10 | 278,60 | 283,40 | 1,47% | 94.835,00 |
| 11.03.2024 | 282,80 | 284,00 | 278,30 | 279,30 | -1,83% | 119.597,00 |
| 08.03.2024 | 282,50 | 284,80 | 281,40 | 284,50 | 1,32% | 84.660,00 |
| 07.03.2024 | 278,10 | 281,40 | 274,70 | 280,80 | 1,23% | 91.571,00 |
| 06.03.2024 | 276,00 | 277,40 | 274,30 | 277,40 | 0,51% | 85.402,00 |
| 05.03.2024 | 276,20 | 278,50 | 275,20 | 276,00 | -0,29% | 117.469,00 |
| 04.03.2024 | 276,50 | 277,00 | 273,40 | 276,80 | 0,11% | 82.026,00 |
| 01.03.2024 | 274,20 | 276,90 | 270,60 | 276,50 | 1,54% | 130.114,00 |
| 29.02.2024 | 270,50 | 273,70 | 269,50 | 272,30 | 0,07% | 380.916,00 |
| 28.02.2024 | 279,00 | 281,20 | 271,00 | 272,10 | -3,54% | 210.944,00 |
| 27.02.2024 | 285,60 | 287,00 | 282,10 | 282,10 | -2,08% | 151.307,00 |
| 26.02.2024 | 291,10 | 292,10 | 288,00 | 288,10 | -0,96% | 124.762,00 |
| 23.02.2024 | 289,00 | 291,90 | 289,00 | 290,90 | 0,69% | 104.421,00 |
| 22.02.2024 | 289,80 | 290,80 | 287,60 | 288,90 | 0,94% | 149.443,00 |
| 21.02.2024 | 284,00 | 287,60 | 283,80 | 286,20 | 0,39% | 110.411,00 |
| 20.02.2024 | 285,70 | 289,60 | 284,40 | 285,10 | -0,18% | 123.806,00 |
| 19.02.2024 | 282,60 | 285,90 | 281,90 | 285,60 | 0,46% | 70.135,00 |
| 16.02.2024 | 285,30 | 286,60 | 283,00 | 284,30 | -0,52% | 132.738,00 |
| 15.02.2024 | 286,10 | 288,20 | 284,80 | 285,80 | 0,32% | 116.858,00 |
| 14.02.2024 | 279,90 | 285,80 | 279,90 | 284,90 | 1,35% | 106.364,00 |
| 13.02.2024 | 284,80 | 284,80 | 276,20 | 281,10 | -1,30% | 113.011,00 |
| 12.02.2024 | 285,80 | 286,20 | 283,30 | 284,80 | 0,49% | 71.717,00 |
| 09.02.2024 | 279,90 | 285,80 | 279,70 | 283,40 | 1,14% | 85.429,00 |
| 08.02.2024 | 279,20 | 283,10 | 279,10 | 280,20 | 0,47% | 132.803,00 |
| 07.02.2024 | 280,00 | 280,40 | 275,70 | 278,90 | 0,04% | 98.128,00 |
| 06.02.2024 | 278,00 | 279,20 | 271,70 | 278,80 | -0,04% | 258.543,00 |
| 05.02.2024 | 277,40 | 279,30 | 277,20 | 278,90 | 0,43% | 79.556,00 |
| 02.02.2024 | 280,70 | 281,80 | 277,70 | 277,70 | -0,50% | 89.592,00 |
| 01.02.2024 | 277,00 | 280,70 | 277,00 | 279,10 | 0,50% | 74.304,00 |
| 31.01.2024 | 278,70 | 279,50 | 274,80 | 277,70 | -0,54% | 108.886,00 |
| 30.01.2024 | 277,60 | 279,70 | 276,40 | 279,20 | 1,01% | 107.694,00 |
| 29.01.2024 | 276,10 | 276,60 | 273,90 | 276,40 | -0,79% | 82.429,00 |
| 26.01.2024 | 276,50 | 279,00 | 274,80 | 278,60 | 0,80% | 112.327,00 |
| 25.01.2024 | 274,10 | 276,40 | 272,30 | 276,40 | 0,80% | 78.109,00 |
| 24.01.2024 | 278,40 | 279,30 | 273,80 | 274,20 | -0,58% | 161.108,00 |
| 23.01.2024 | 281,10 | 281,70 | 275,00 | 275,80 | -2,16% | 103.144,00 |
| 22.01.2024 | 278,50 | 282,40 | 277,40 | 281,90 | 2,32% | 139.971,00 |
| 19.01.2024 | 280,90 | 282,00 | 275,00 | 275,50 | -1,04% | 115.493,00 |
| 18.01.2024 | 277,90 | 280,30 | 277,10 | 278,40 | 0,04% | 120.926,00 |
| 17.01.2024 | 273,00 | 278,30 | 273,00 | 278,30 | 0,65% | 148.734,00 |
| 16.01.2024 | 275,00 | 277,50 | 274,30 | 276,50 | -0,86% | 101.018,00 |
| 15.01.2024 | 280,20 | 280,90 | 277,90 | 278,90 | -0,92% | 69.457,00 |
| 12.01.2024 | 281,10 | 284,00 | 280,80 | 281,50 | 0,54% | 107.512,00 |
| 11.01.2024 | 278,40 | 281,60 | 278,20 | 280,00 | 0,72% | 143.855,00 |
| 10.01.2024 | 276,20 | 278,00 | 274,90 | 278,00 | 0,32% | 165.212,00 |
| 09.01.2024 | 277,00 | 277,80 | 274,10 | 277,10 | 0,62% | 135.697,00 |
| 08.01.2024 | 270,30 | 275,40 | 267,90 | 275,40 | 2,57% | 132.380,00 |
| 05.01.2024 | 264,50 | 268,50 | 263,60 | 268,50 | 0,41% | 110.908,00 |
| 04.01.2024 | 268,90 | 271,50 | 265,50 | 267,40 | -0,89% | 110.232,00 |
| 03.01.2024 | 272,00 | 274,70 | 266,10 | 269,80 | -1,59% | 233.835,00 |
| 02.01.2024 | 275,50 | 276,76 | 273,63 | 274,17 | -0,08% | - |
| 29.12.2023 | 275,00 | 275,00 | 272,60 | 274,40 | 0,48% | 67.262,00 |
| 28.12.2023 | 274,00 | 274,60 | 272,20 | 273,10 | -0,22% | 74.557,00 |
| 27.12.2023 | 276,40 | 278,40 | 272,50 | 273,70 | -1,26% | 104.677,00 |
| 22.12.2023 | 275,60 | 278,10 | 275,30 | 277,20 | 0,07% | 87.249,00 |
| 21.12.2023 | 272,80 | 277,00 | 272,80 | 277,00 | 0,33% | 120.024,00 |
| 20.12.2023 | 274,90 | 276,90 | 274,20 | 276,10 | 0,29% | 99.067,00 |
| 19.12.2023 | 274,00 | 277,30 | 274,00 | 275,30 | 0,47% | 150.442,00 |
| 18.12.2023 | 271,30 | 276,30 | 271,20 | 274,00 | 0,04% | 137.618,00 |
| 15.12.2023 | 273,50 | 275,50 | 271,30 | 273,90 | 0,29% | 316.786,00 |
| 14.12.2023 | 268,60 | 273,50 | 268,50 | 273,10 | 3,72% | 246.558,00 |
| 13.12.2023 | 257,60 | 263,60 | 257,60 | 263,30 | 2,25% | 146.582,00 |
| 12.12.2023 | 257,50 | 258,50 | 255,50 | 257,50 | 0,39% | 158.961,00 |
| 11.12.2023 | 257,00 | 257,20 | 254,60 | 256,50 | -0,19% | 135.911,00 |
| 08.12.2023 | 254,60 | 258,70 | 254,40 | 257,00 | 0,98% | 140.622,00 |
| 07.12.2023 | 256,50 | 257,50 | 254,10 | 254,50 | -1,09% | 84.335,00 |
| 06.12.2023 | 254,70 | 257,40 | 254,20 | 257,30 | 1,06% | 142.358,00 |
| 05.12.2023 | 254,50 | 256,60 | 252,90 | 254,60 | -0,31% | 108.752,00 |
| 04.12.2023 | 255,00 | 256,90 | 252,80 | 255,40 | -0,16% | 161.765,00 |
| 01.12.2023 | 253,00 | 256,50 | 251,10 | 255,80 | 1,39% | 161.870,00 |
| 30.11.2023 | 252,30 | 254,50 | 250,70 | 252,30 | 0,20% | 346.728,00 |
| 29.11.2023 | 246,80 | 251,80 | 246,10 | 251,80 | 2,27% | 187.089,00 |
| 28.11.2023 | 250,20 | 251,70 | 245,80 | 246,20 | -2,88% | 157.966,00 |
| 27.11.2023 | 248,80 | 256,20 | 248,80 | 253,50 | 1,28% | 219.751,00 |