16,380€
-0,72%
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 | 16,36 | 16,37 | -0,76% | - |
| 09.05.2024 | 16,16 | 16,50 | 16,13 | 16,50 | 1,04% | 337,00 |
| 08.05.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,78% | 62,00 |
| 07.05.2024 | 16,45 | 16,45 | 16,20 | 16,20 | 0,90% | 18,00 |
| 06.05.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,00% | 150,00 |
| 03.05.2024 | 16,11 | 16,11 | 16,06 | 16,06 | 1,94% | 185,00 |
| 02.05.2024 | 15,96 | 15,98 | 15,75 | 15,75 | -2,77% | 445,00 |
| 30.04.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -1,52% | 740,00 |
| 29.04.2024 | 16,45 | 16,45 | 16,20 | 16,45 | 1,59% | 208,00 |
| 26.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,26% | 500,00 |
| 25.04.2024 | 16,40 | 16,40 | 16,12 | 16,15 | -0,62% | 1.382,00 |
| 24.04.2024 | 16,34 | 16,43 | 16,25 | 16,25 | -0,44% | 1.491,00 |
| 23.04.2024 | 16,34 | 16,34 | 16,10 | 16,32 | 1,38% | 693,00 |
| 22.04.2024 | 16,10 | 16,10 | 15,95 | 16,10 | 0,61% | 535,00 |
| 19.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,65% | 200,00 |
| 18.04.2024 | 15,60 | 15,77 | 15,44 | 15,44 | -0,67% | 1.066,00 |
| 17.04.2024 | 15,85 | 15,85 | 15,54 | 15,54 | -3,67% | 403,00 |
| 16.04.2024 | 16,12 | 16,25 | 15,97 | 16,13 | -0,10% | 540,00 |
| 15.04.2024 | 16,40 | 16,44 | 16,13 | 16,15 | -1,34% | 677,00 |
| 12.04.2024 | 16,70 | 16,70 | 16,33 | 16,37 | -1,98% | 602,00 |
| 11.04.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -3,28% | 789,00 |
| 10.04.2024 | 17,52 | 17,54 | 17,23 | 17,27 | -1,19% | - |
| 09.04.2024 | 17,49 | 17,65 | 17,44 | 17,47 | -1,54% | - |
| 08.04.2024 | 17,68 | 17,75 | 17,54 | 17,75 | 0,59% | 49,00 |
| 05.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,36% | 397,00 |
| 04.04.2024 | 17,48 | 17,68 | 17,48 | 17,58 | -0,55% | 201,00 |
| 03.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 2,08% | 89,00 |
| 02.04.2024 | 17,90 | 17,90 | 17,32 | 17,32 | -1,32% | 420,00 |
| 28.03.2024 | 17,51 | 17,55 | 17,51 | 17,55 | -0,90% | 77,00 |
| 27.03.2024 | 17,55 | 17,71 | 17,46 | 17,71 | 0,80% | 658,00 |
| 26.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,98% | 11,00 |
| 25.03.2024 | 17,38 | 17,59 | 17,38 | 17,40 | 2,23% | 414,00 |
| 22.03.2024 | 17,32 | 17,32 | 17,02 | 17,02 | -0,64% | 76,00 |
| 21.03.2024 | 16,91 | 17,13 | 16,90 | 17,13 | 2,33% | 740,00 |
| 20.03.2024 | 16,51 | 16,74 | 16,50 | 16,74 | 0,90% | 338,00 |
| 19.03.2024 | 16,50 | 16,59 | 16,50 | 16,59 | -0,06% | 147,00 |
| 18.03.2024 | 16,89 | 16,89 | 16,60 | 16,60 | -0,90% | 300,00 |
| 15.03.2024 | 17,05 | 17,05 | 16,75 | 16,75 | 0,12% | 1.043,00 |
| 14.03.2024 | 17,05 | 17,05 | 16,49 | 16,73 | -2,16% | 2.060,00 |
| 13.03.2024 | 17,17 | 17,19 | 17,06 | 17,10 | 1,18% | 771,00 |
| 12.03.2024 | 16,97 | 16,97 | 16,30 | 16,90 | -1,97% | 1.982,00 |
| 11.03.2024 | 17,34 | 17,34 | 17,11 | 17,24 | 0,76% | 276,00 |
| 08.03.2024 | 17,11 | 17,14 | 17,10 | 17,11 | 0,12% | 550,00 |
| 07.03.2024 | 17,04 | 17,09 | 16,91 | 17,09 | 0,47% | 221,00 |
| 06.03.2024 | 17,09 | 17,09 | 16,85 | 17,01 | 3,22% | 687,00 |
| 05.03.2024 | 16,81 | 16,82 | 16,48 | 16,48 | -3,40% | 1.371,00 |
| 04.03.2024 | 17,08 | 17,30 | 17,06 | 17,06 | -2,68% | 540,00 |
| 01.03.2024 | 17,67 | 17,67 | 17,53 | 17,53 | -1,90% | 173,00 |
| 29.02.2024 | 17,81 | 17,99 | 17,81 | 17,87 | 0,90% | 63,00 |
| 28.02.2024 | 17,70 | 17,71 | 17,70 | 17,71 | 0,34% | 135,00 |
| 27.02.2024 | 17,61 | 17,65 | 17,61 | 17,65 | -0,56% | 203,00 |
| 26.02.2024 | 17,79 | 17,79 | 17,75 | 17,75 | 0,40% | 130,00 |
| 23.02.2024 | 17,72 | 17,72 | 17,47 | 17,68 | 1,61% | 429,00 |
| 22.02.2024 | 17,38 | 17,67 | 17,38 | 17,40 | -0,63% | 110,00 |
| 21.02.2024 | 17,71 | 17,71 | 17,51 | 17,51 | 0,86% | 112,00 |
| 20.02.2024 | 17,93 | 17,93 | 17,23 | 17,36 | -10,19% | 5.005,00 |
| 19.02.2024 | 19,06 | 19,33 | 19,06 | 19,33 | 0,68% | 200,00 |
| 16.02.2024 | 19,21 | 19,30 | 19,20 | 19,20 | -0,05% | 861,00 |
| 15.02.2024 | 19,58 | 19,58 | 19,21 | 19,21 | -0,77% | 733,00 |
| 14.02.2024 | 19,35 | 19,59 | 19,35 | 19,36 | 0,16% | 125,00 |
| 13.02.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -1,13% | 42,00 |
| 12.02.2024 | 19,56 | 19,56 | 19,23 | 19,55 | 2,95% | 549,00 |
| 09.02.2024 | 18,91 | 19,15 | 18,69 | 18,99 | 0,96% | 1.990,00 |
| 08.02.2024 | 18,81 | 18,94 | 18,81 | 18,81 | -0,21% | 461,00 |
| 07.02.2024 | 19,07 | 19,14 | 18,85 | 18,85 | -0,79% | 243,00 |
| 06.02.2024 | 18,89 | 19,21 | 18,89 | 19,00 | -2,61% | 622,00 |
| 05.02.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 1,88% | 80,00 |
| 02.02.2024 | 19,40 | 19,40 | 19,15 | 19,15 | -0,73% | 181,00 |
| 01.02.2024 | 19,26 | 19,29 | 18,94 | 19,29 | -0,67% | 1.002,00 |
| 31.01.2024 | 19,52 | 19,52 | 19,42 | 19,42 | -0,05% | 408,00 |
| 30.01.2024 | 19,72 | 19,72 | 19,43 | 19,43 | 0,67% | 45,00 |
| 29.01.2024 | 19,25 | 19,49 | 19,25 | 19,30 | 1,31% | 310,00 |
| 25.01.2024 | 18,93 | 19,19 | 18,93 | 19,05 | 0,53% | 51,00 |
| 24.01.2024 | 19,19 | 19,19 | 18,95 | 18,95 | -0,84% | 35,00 |
| 23.01.2024 | 19,31 | 19,32 | 19,11 | 19,11 | 1,06% | 17,00 |
| 22.01.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,84% | 142,00 |
| 19.01.2024 | 18,80 | 19,07 | 18,51 | 19,07 | 3,08% | 821,00 |
| 18.01.2024 | 18,49 | 18,50 | 18,49 | 18,50 | -2,37% | 225,00 |
| 17.01.2024 | 18,81 | 18,95 | 18,81 | 18,95 | -3,12% | 170,00 |
| 15.01.2024 | 19,60 | 19,60 | 19,25 | 19,56 | 1,03% | 364,00 |
| 12.01.2024 | 19,41 | 19,54 | 19,36 | 19,36 | -0,72% | 460,00 |
| 11.01.2024 | 19,51 | 19,51 | 19,50 | 19,50 | -0,81% | 265,00 |
| 09.01.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,98% | 30,00 |
| 08.01.2024 | 19,44 | 19,47 | 19,15 | 19,47 | -0,31% | 369,00 |
| 05.01.2024 | 19,25 | 19,53 | 19,25 | 19,53 | 0,31% | 145,00 |
| 04.01.2024 | 19,29 | 19,47 | 19,29 | 19,47 | -0,92% | 545,00 |
| 03.01.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,45% | 10,00 |
| 02.01.2024 | 19,99 | 19,99 | 19,80 | 19,94 | 0,81% | 941,00 |
| 29.12.2023 | 19,83 | 19,83 | 19,78 | 19,78 | 0,05% | 90,00 |
| 28.12.2023 | 19,65 | 19,77 | 19,45 | 19,77 | 2,54% | 537,00 |
| 27.12.2023 | 19,50 | 19,65 | 19,28 | 19,28 | 0,10% | 486,00 |
| 22.12.2023 | 19,26 | 19,26 | 19,26 | 19,26 | -1,63% | 20,00 |
| 21.12.2023 | 19,60 | 19,60 | 19,45 | 19,58 | 0,93% | 873,00 |
| 20.12.2023 | 19,41 | 19,59 | 19,40 | 19,40 | 1,41% | 643,00 |
| 19.12.2023 | 19,11 | 19,13 | 19,11 | 19,13 | -0,62% | 76,00 |
| 18.12.2023 | 19,15 | 19,25 | 19,15 | 19,25 | 0,26% | 1.000,00 |
| 15.12.2023 | 19,39 | 19,39 | 19,16 | 19,20 | 0,16% | 674,00 |
| 14.12.2023 | 19,30 | 19,42 | 18,96 | 19,17 | 1,11% | 3.154,00 |
| 13.12.2023 | 19,12 | 19,12 | 18,96 | 18,96 | -1,66% | 650,00 |
| 12.12.2023 | 19,07 | 19,52 | 19,07 | 19,28 | 1,69% | 514,00 |