15,870€
1,72%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,79 | 15,88 | 15,77 | 15,87 | 1,87% | - |
| 18.04.2024 | 15,70 | 15,71 | 15,54 | 15,58 | -1,21% | - |
| 17.04.2024 | 15,74 | 15,87 | 15,64 | 15,77 | -1,01% | - |
| 16.04.2024 | 16,00 | 16,07 | 15,86 | 15,93 | -0,78% | 63,00 |
| 15.04.2024 | 16,27 | 16,37 | 16,02 | 16,05 | -2,09% | - |
| 12.04.2024 | 16,57 | 16,64 | 16,20 | 16,40 | -2,88% | 700,00 |
| 11.04.2024 | 16,80 | 16,89 | 16,72 | 16,88 | -1,98% | - |
| 10.04.2024 | 17,52 | 17,54 | 17,14 | 17,22 | -1,88% | - |
| 09.04.2024 | 17,49 | 17,65 | 17,44 | 17,55 | -1,17% | - |
| 08.04.2024 | 17,70 | 17,78 | 17,61 | 17,76 | 0,99% | - |
| 05.04.2024 | 17,60 | 17,75 | 17,37 | 17,59 | 0,40% | - |
| 04.04.2024 | 17,57 | 17,74 | 17,45 | 17,52 | -0,76% | - |
| 03.04.2024 | 17,56 | 17,72 | 17,55 | 17,65 | -0,33% | - |
| 02.04.2024 | 17,74 | 17,83 | 17,64 | 17,71 | -0,03% | - |
| 28.03.2024 | 17,68 | 17,81 | 17,64 | 17,72 | -0,03% | - |
| 27.03.2024 | 17,70 | 17,79 | 17,58 | 17,72 | 0,43% | - |
| 26.03.2024 | 17,70 | 17,76 | 17,65 | 17,65 | 0,74% | - |
| 25.03.2024 | 17,48 | 17,56 | 17,47 | 17,52 | 2,19% | - |
| 22.03.2024 | 17,16 | 17,25 | 17,14 | 17,14 | 0,76% | 150,00 |
| 21.03.2024 | 17,12 | 17,12 | 16,99 | 17,01 | 3,12% | 86,00 |
| 20.03.2024 | 16,42 | 16,61 | 16,36 | 16,50 | -0,33% | - |
| 19.03.2024 | 16,43 | 16,55 | 16,41 | 16,55 | -1,69% | - |
| 18.03.2024 | 16,84 | 16,86 | 16,75 | 16,84 | -0,41% | - |
| 15.03.2024 | 16,95 | 16,99 | 16,79 | 16,91 | 0,06% | - |
| 14.03.2024 | 16,97 | 17,01 | 16,77 | 16,90 | -1,69% | - |
| 13.03.2024 | 17,23 | 17,26 | 17,13 | 17,19 | 4,75% | - |
| 12.03.2024 | 16,96 | 17,03 | 16,41 | 16,41 | -4,37% | 403,00 |
| 11.03.2024 | 17,23 | 17,23 | 17,03 | 17,16 | -0,29% | 294,00 |
| 08.03.2024 | 17,27 | 17,36 | 17,20 | 17,21 | 0,61% | - |
| 07.03.2024 | 17,05 | 17,19 | 16,96 | 17,10 | 0,26% | - |
| 06.03.2024 | 16,95 | 17,17 | 16,87 | 17,06 | 1,34% | 95,00 |
| 05.03.2024 | 16,71 | 16,90 | 16,69 | 16,83 | -1,92% | 132,00 |
| 04.03.2024 | 17,21 | 17,25 | 17,08 | 17,16 | -2,86% | - |
| 01.03.2024 | 17,58 | 17,68 | 17,50 | 17,67 | -2,11% | - |
| 29.02.2024 | 17,91 | 18,08 | 17,88 | 18,05 | 2,67% | - |
| 28.02.2024 | 17,66 | 17,66 | 17,57 | 17,58 | -0,85% | - |
| 27.02.2024 | 17,68 | 17,76 | 17,67 | 17,73 | 0,23% | - |
| 26.02.2024 | 17,84 | 17,84 | 17,68 | 17,69 | 0,26% | - |
| 23.02.2024 | 17,78 | 17,80 | 17,53 | 17,64 | -0,14% | 1.700,00 |
| 22.02.2024 | 17,62 | 17,70 | 17,52 | 17,67 | 0,68% | - |
| 21.02.2024 | 17,68 | 17,72 | 17,45 | 17,55 | 0,43% | - |
| 20.02.2024 | 17,80 | 17,81 | 17,47 | 17,47 | -8,89% | 11.998,00 |
| 19.02.2024 | 19,27 | 19,29 | 19,17 | 19,18 | -0,78% | - |
| 16.02.2024 | 19,21 | 19,50 | 19,21 | 19,33 | -1,28% | - |
| 15.02.2024 | 19,40 | 19,59 | 19,27 | 19,58 | -0,05% | 100,00 |
| 14.02.2024 | 19,40 | 19,60 | 19,40 | 19,59 | 1,48% | - |
| 13.02.2024 | 19,66 | 19,67 | 19,17 | 19,30 | -1,25% | - |
| 12.02.2024 | 19,41 | 19,62 | 19,38 | 19,55 | 1,69% | - |
| 09.02.2024 | 19,19 | 19,24 | 19,06 | 19,22 | 1,48% | - |
| 08.02.2024 | 19,00 | 19,01 | 18,78 | 18,94 | -0,13% | - |
| 07.02.2024 | 18,93 | 19,01 | 18,84 | 18,97 | -1,07% | - |
| 06.02.2024 | 19,08 | 19,28 | 19,01 | 19,17 | -0,57% | - |
| 05.02.2024 | 19,36 | 19,38 | 19,20 | 19,28 | 0,86% | - |
| 02.02.2024 | 19,28 | 19,34 | 19,06 | 19,12 | -0,75% | - |
| 01.02.2024 | 19,10 | 19,26 | 18,92 | 19,26 | 0,44% | - |
| 31.01.2024 | 19,36 | 19,51 | 19,18 | 19,18 | -2,14% | - |
| 30.01.2024 | 19,68 | 19,68 | 19,55 | 19,60 | 0,03% | - |
| 29.01.2024 | 19,35 | 19,60 | 19,35 | 19,59 | 1,87% | - |
| 26.01.2024 | 19,28 | 19,30 | 19,18 | 19,23 | -0,23% | - |
| 25.01.2024 | 19,07 | 19,31 | 19,06 | 19,28 | 1,45% | - |
| 24.01.2024 | 19,06 | 19,23 | 18,99 | 19,00 | -1,43% | - |
| 23.01.2024 | 19,24 | 19,29 | 19,18 | 19,28 | 1,42% | - |
| 22.01.2024 | 18,98 | 19,09 | 18,97 | 19,01 | 0,72% | - |
| 19.01.2024 | 18,79 | 18,97 | 18,70 | 18,87 | 1,07% | - |
| 18.01.2024 | 18,38 | 18,67 | 18,38 | 18,67 | -0,85% | - |
| 17.01.2024 | 18,92 | 18,96 | 18,74 | 18,83 | -1,52% | - |
| 16.01.2024 | 19,15 | 19,19 | 19,10 | 19,12 | -1,49% | - |
| 15.01.2024 | 19,50 | 19,50 | 19,33 | 19,41 | -0,69% | - |
| 12.01.2024 | 19,50 | 19,72 | 19,47 | 19,55 | 0,31% | 8,00 |
| 11.01.2024 | 19,65 | 19,66 | 19,27 | 19,49 | -0,20% | - |
| 10.01.2024 | 19,47 | 19,54 | 19,42 | 19,53 | 0,10% | 95,00 |
| 09.01.2024 | 19,55 | 19,55 | 19,38 | 19,51 | -0,43% | - |
| 08.01.2024 | 19,31 | 19,61 | 19,20 | 19,59 | 0,75% | - |
| 05.01.2024 | 19,37 | 19,54 | 19,21 | 19,45 | 0,88% | - |
| 04.01.2024 | 19,44 | 19,46 | 19,22 | 19,28 | -1,28% | - |
| 03.01.2024 | 19,73 | 19,73 | 19,49 | 19,53 | -1,19% | - |
| 02.01.2024 | 19,90 | 19,93 | 19,63 | 19,76 | 0,41% | - |
| 29.12.2023 | 19,70 | 19,74 | 19,55 | 19,68 | 0,38% | - |
| 28.12.2023 | 19,62 | 19,75 | 19,49 | 19,61 | -0,51% | 45,00 |
| 27.12.2023 | 19,72 | 19,74 | 19,65 | 19,71 | 1,44% | - |
| 22.12.2023 | 19,49 | 19,56 | 19,42 | 19,43 | -1,35% | - |
| 21.12.2023 | 19,53 | 19,72 | 19,51 | 19,69 | 2,18% | - |
| 20.12.2023 | 19,46 | 19,50 | 19,17 | 19,27 | -0,72% | - |
| 19.12.2023 | 19,25 | 19,45 | 19,25 | 19,41 | 0,47% | 6,00 |
| 18.12.2023 | 19,21 | 19,37 | 19,15 | 19,32 | 0,31% | 10,00 |
| 15.12.2023 | 19,27 | 19,46 | 19,21 | 19,26 | 0,05% | - |
| 14.12.2023 | 19,48 | 19,54 | 19,10 | 19,25 | -0,72% | - |
| 13.12.2023 | 19,11 | 19,40 | 19,11 | 19,39 | 1,28% | - |
| 12.12.2023 | 19,27 | 19,30 | 19,09 | 19,15 | 0,05% | - |
| 11.12.2023 | 19,07 | 19,14 | 19,02 | 19,14 | 0,82% | - |
| 08.12.2023 | 19,06 | 19,11 | 18,91 | 18,98 | 3,66% | 150,00 |
| 07.12.2023 | 18,44 | 18,54 | 18,31 | 18,31 | -0,22% | - |
| 06.12.2023 | 18,43 | 18,55 | 18,34 | 18,35 | 4,08% | - |
| 05.12.2023 | 17,76 | 17,86 | 17,63 | 17,63 | 0,46% | - |
| 04.12.2023 | 17,64 | 17,70 | 17,50 | 17,55 | -2,45% | - |
| 01.12.2023 | 17,65 | 18,00 | 17,64 | 17,99 | 1,87% | - |
| 30.11.2023 | 17,73 | 17,75 | 17,54 | 17,66 | 1,52% | - |
| 29.11.2023 | 17,41 | 17,45 | 17,30 | 17,40 | -1,22% | 1.086,00 |
| 28.11.2023 | 17,61 | 17,67 | 17,52 | 17,61 | 0,89% | - |
| 27.11.2023 | 17,35 | 17,49 | 17,31 | 17,46 | 1,13% | - |