256,500€
-1,48%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 260,35 | 261,10 | 254,80 | 256,50 | -1,48% | 43,00 |
| 24.04.2024 | 261,40 | 263,30 | 260,00 | 260,35 | -0,46% | - |
| 23.04.2024 | 261,00 | 262,30 | 259,25 | 261,55 | 0,17% | 1,00 |
| 22.04.2024 | 256,10 | 262,05 | 256,10 | 261,10 | 1,95% | 22,00 |
| 19.04.2024 | 255,50 | 257,40 | 252,50 | 256,10 | 0,23% | - |
| 18.04.2024 | 257,65 | 258,30 | 254,05 | 255,50 | -0,83% | - |
| 17.04.2024 | 260,85 | 264,00 | 256,65 | 257,65 | -1,23% | 13,00 |
| 16.04.2024 | 264,15 | 264,15 | 259,00 | 260,85 | -1,17% | - |
| 15.04.2024 | 263,75 | 267,25 | 263,25 | 263,95 | 0,15% | - |
| 12.04.2024 | 264,65 | 268,65 | 263,55 | 263,55 | -0,42% | 20,00 |
| 11.04.2024 | 261,60 | 265,60 | 260,10 | 264,65 | 1,40% | - |
| 10.04.2024 | 263,00 | 265,00 | 261,00 | 261,00 | -0,70% | 62,00 |
| 09.04.2024 | 261,55 | 262,85 | 258,65 | 262,85 | 0,50% | - |
| 08.04.2024 | 258,45 | 261,90 | 257,90 | 261,55 | 1,20% | - |
| 05.04.2024 | 258,20 | 259,40 | 256,40 | 258,45 | 0,10% | 47,00 |
| 04.04.2024 | 261,90 | 262,50 | 256,90 | 258,20 | -1,51% | 6,00 |
| 03.04.2024 | 258,90 | 262,25 | 258,25 | 262,15 | 1,26% | 10,00 |
| 02.04.2024 | 268,35 | 268,60 | 258,35 | 258,90 | -3,52% | 62,00 |
| 28.03.2024 | 268,55 | 270,40 | 266,05 | 268,35 | -0,07% | 25,00 |
| 27.03.2024 | 263,55 | 268,55 | 263,35 | 268,55 | 1,97% | 18,00 |
| 26.03.2024 | 263,35 | 264,60 | 260,90 | 263,35 | 0,00% | 8,00 |
| 25.03.2024 | 270,75 | 270,75 | 257,25 | 263,35 | -2,73% | 34,00 |
| 22.03.2024 | 281,80 | 281,80 | 269,75 | 270,75 | -3,92% | 75,00 |
| 21.03.2024 | 278,25 | 282,60 | 276,95 | 281,80 | 1,28% | 15,00 |
| 20.03.2024 | 280,45 | 281,55 | 276,80 | 278,25 | -0,78% | 9,00 |
| 19.03.2024 | 278,30 | 280,45 | 275,50 | 280,45 | 0,61% | 26,00 |
| 18.03.2024 | 281,95 | 284,25 | 278,35 | 278,75 | -1,13% | 6,00 |
| 15.03.2024 | 300,15 | 302,40 | 279,65 | 281,95 | -6,06% | 65,00 |
| 14.03.2024 | 296,05 | 301,10 | 295,90 | 300,15 | 1,38% | 2,00 |
| 13.03.2024 | 296,05 | 297,20 | 295,15 | 296,05 | 0,00% | 21,00 |
| 12.03.2024 | 291,70 | 296,25 | 291,05 | 296,05 | 1,70% | 25,00 |
| 11.03.2024 | 296,10 | 296,40 | 290,00 | 291,10 | -1,69% | 13,00 |
| 08.03.2024 | 292,40 | 297,00 | 292,10 | 296,10 | 1,27% | 6,00 |
| 07.03.2024 | 287,20 | 293,40 | 285,90 | 292,40 | 1,67% | 50,00 |
| 06.03.2024 | 288,25 | 288,25 | 284,85 | 287,60 | -0,12% | 2,00 |
| 05.03.2024 | 286,65 | 290,00 | 286,30 | 287,95 | 0,28% | 5,00 |
| 04.03.2024 | 288,05 | 289,65 | 284,55 | 287,15 | -0,26% | 162,00 |
| 01.03.2024 | 285,95 | 288,85 | 282,65 | 287,90 | 0,91% | 9,00 |
| 29.02.2024 | 285,95 | 287,60 | 283,45 | 285,30 | -0,12% | 12,00 |
| 28.02.2024 | 296,75 | 297,05 | 284,00 | 285,65 | -3,84% | 83,00 |
| 27.02.2024 | 301,60 | 301,60 | 296,40 | 297,05 | -1,51% | 15,00 |
| 26.02.2024 | 305,15 | 306,30 | 301,35 | 301,60 | -1,13% | - |
| 23.02.2024 | 303,75 | 306,25 | 302,90 | 305,05 | 0,46% | 5,00 |
| 22.02.2024 | 300,90 | 305,95 | 300,90 | 303,65 | 0,86% | - |
| 21.02.2024 | 299,55 | 302,55 | 297,50 | 301,05 | 0,50% | - |
| 20.02.2024 | 301,00 | 304,35 | 298,50 | 299,55 | -0,48% | 31,00 |
| 19.02.2024 | 299,15 | 301,15 | 296,70 | 301,00 | 0,62% | 48,00 |
| 16.02.2024 | 301,25 | 302,00 | 298,45 | 299,15 | -0,75% | 80,00 |
| 15.02.2024 | 300,45 | 304,20 | 300,40 | 301,40 | 0,25% | 10,00 |
| 14.02.2024 | 295,35 | 300,65 | 295,35 | 300,65 | 1,79% | 3,00 |
| 13.02.2024 | 302,25 | 302,25 | 291,20 | 295,35 | -2,23% | 11,00 |
| 12.02.2024 | 300,90 | 303,45 | 300,10 | 302,10 | 0,40% | - |
| 09.02.2024 | 297,55 | 303,15 | 296,75 | 300,90 | 1,13% | 15,00 |
| 08.02.2024 | 297,65 | 300,80 | 297,20 | 297,55 | 0,00% | 27,00 |
| 07.02.2024 | 297,35 | 298,90 | 293,60 | 297,55 | 0,12% | - |
| 06.02.2024 | 298,00 | 298,50 | 290,50 | 297,20 | -0,22% | 8,00 |
| 05.02.2024 | 297,80 | 298,85 | 296,15 | 297,85 | 0,12% | 20,00 |
| 02.02.2024 | 301,15 | 302,30 | 297,45 | 297,50 | -1,06% | - |
| 01.02.2024 | 297,25 | 300,70 | 296,95 | 300,70 | 1,16% | 9,00 |
| 31.01.2024 | 298,00 | 299,55 | 294,10 | 297,25 | -0,20% | - |
| 30.01.2024 | 296,50 | 299,20 | 296,00 | 297,85 | 0,46% | 5,00 |
| 29.01.2024 | 296,25 | 297,00 | 292,70 | 296,50 | -0,17% | 2,00 |
| 26.01.2024 | 293,55 | 297,50 | 292,45 | 297,00 | 1,18% | 35,00 |
| 25.01.2024 | 290,90 | 293,95 | 289,00 | 293,55 | 0,79% | 29,00 |
| 24.01.2024 | 293,45 | 294,80 | 290,75 | 291,25 | -0,21% | - |
| 23.01.2024 | 297,20 | 297,80 | 291,15 | 291,85 | -1,75% | 20,00 |
| 22.01.2024 | 292,25 | 298,40 | 292,25 | 297,05 | 1,59% | - |
| 19.01.2024 | 294,90 | 298,45 | 290,85 | 292,40 | -0,90% | 10,00 |
| 18.01.2024 | 294,00 | 297,65 | 293,90 | 295,05 | 0,36% | 15,00 |
| 17.01.2024 | 295,05 | 295,70 | 290,95 | 294,00 | -0,42% | 30,00 |
| 16.01.2024 | 298,15 | 298,15 | 292,90 | 295,25 | -0,97% | 30,00 |
| 15.01.2024 | 301,25 | 302,00 | 297,35 | 298,15 | -0,98% | - |
| 12.01.2024 | 299,10 | 304,00 | 298,95 | 301,10 | 0,72% | 15,00 |
| 11.01.2024 | 296,40 | 301,60 | 296,40 | 298,95 | 0,86% | 181,00 |
| 10.01.2024 | 297,75 | 298,05 | 294,65 | 296,40 | -0,55% | 22,00 |
| 09.01.2024 | 295,65 | 298,80 | 294,35 | 298,05 | 0,76% | 80,00 |
| 08.01.2024 | 285,85 | 295,95 | 285,85 | 295,80 | 2,78% | 257,00 |
| 05.01.2024 | 286,55 | 288,25 | 283,35 | 287,80 | 0,33% | 2,00 |
| 04.01.2024 | 288,05 | 292,50 | 284,70 | 286,85 | -0,47% | 19,00 |
| 03.01.2024 | 295,10 | 295,55 | 285,25 | 288,20 | -2,39% | 10,00 |
| 02.01.2024 | 295,40 | 296,85 | 292,50 | 295,25 | 0,10% | 1,00 |
| 29.12.2023 | 294,20 | 295,45 | 292,90 | 294,95 | 0,36% | - |
| 28.12.2023 | 291,70 | 295,30 | 291,40 | 293,90 | 0,93% | 4,00 |
| 27.12.2023 | 294,30 | 295,25 | 289,40 | 291,20 | -1,02% | 168,00 |
| 22.12.2023 | 293,40 | 295,70 | 292,55 | 294,20 | 0,27% | 28,00 |
| 21.12.2023 | 293,05 | 294,20 | 289,65 | 293,40 | 0,48% | 131,00 |
| 20.12.2023 | 291,75 | 293,10 | 290,30 | 292,00 | 0,15% | 52,00 |
| 19.12.2023 | 289,10 | 293,05 | 288,80 | 291,55 | 0,90% | 161,00 |
| 18.12.2023 | 289,55 | 291,45 | 285,50 | 288,95 | -0,10% | 120,00 |
| 15.12.2023 | 287,85 | 289,85 | 286,20 | 289,25 | 0,84% | 24,00 |
| 14.12.2023 | 279,40 | 287,55 | 279,40 | 286,85 | 2,67% | 145,00 |
| 13.12.2023 | 271,40 | 279,55 | 271,15 | 279,40 | 2,95% | 43,00 |
| 12.12.2023 | 271,30 | 273,75 | 270,45 | 271,40 | 0,18% | 208,00 |
| 11.12.2023 | 270,45 | 271,90 | 268,70 | 270,90 | 0,22% | 25,00 |
| 08.12.2023 | 269,50 | 274,00 | 269,35 | 270,30 | 0,35% | 221,00 |
| 07.12.2023 | 272,50 | 273,40 | 268,90 | 269,35 | -1,16% | 42,00 |
| 06.12.2023 | 269,70 | 272,95 | 269,65 | 272,50 | 1,04% | 48,00 |
| 05.12.2023 | 271,15 | 271,45 | 267,70 | 269,70 | -0,48% | 65,00 |
| 04.12.2023 | 269,95 | 271,80 | 266,55 | 271,00 | 0,22% | 55,00 |
| 01.12.2023 | 266,05 | 270,90 | 263,60 | 270,40 | 1,81% | 27,00 |