16,120€
-0,12%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,08 | 16,19 | 16,02 | 16,13 | -0,06% | 500,00 |
| 25.04.2024 | 16,27 | 16,40 | 16,08 | 16,14 | -0,69% | 1.382,00 |
| 24.04.2024 | 16,32 | 16,43 | 16,16 | 16,25 | -0,11% | 1.491,00 |
| 23.04.2024 | 16,25 | 16,45 | 16,10 | 16,27 | 1,55% | 693,00 |
| 22.04.2024 | 15,99 | 16,23 | 15,95 | 16,02 | 1,38% | 535,00 |
| 19.04.2024 | 15,79 | 16,00 | 15,71 | 15,80 | 1,46% | 200,00 |
| 18.04.2024 | 15,70 | 15,77 | 15,44 | 15,58 | -0,45% | 1.066,00 |
| 17.04.2024 | 15,73 | 15,85 | 15,54 | 15,65 | -2,52% | 403,00 |
| 16.04.2024 | 16,10 | 16,25 | 15,97 | 16,05 | 0,07% | 540,00 |
| 15.04.2024 | 16,27 | 16,44 | 16,00 | 16,04 | -1,36% | 677,00 |
| 12.04.2024 | 16,57 | 16,70 | 16,20 | 16,26 | -3,75% | 602,00 |
| 11.04.2024 | 16,80 | 16,90 | 16,60 | 16,89 | -2,00% | 789,00 |
| 10.04.2024 | 17,51 | 17,54 | 17,14 | 17,24 | -1,76% | 270,00 |
| 09.04.2024 | 17,49 | 17,55 | 17,44 | 17,55 | -0,61% | - |
| 08.04.2024 | 17,61 | 17,75 | 17,54 | 17,65 | 0,07% | 49,00 |
| 05.04.2024 | 17,59 | 17,70 | 17,56 | 17,64 | 1,79% | 397,00 |
| 04.04.2024 | 17,57 | 17,68 | 17,32 | 17,33 | -1,80% | 201,00 |
| 03.04.2024 | 17,56 | 17,68 | 17,55 | 17,65 | 0,69% | 89,00 |
| 02.04.2024 | 17,90 | 17,90 | 17,32 | 17,53 | -0,90% | 420,00 |
| 28.03.2024 | 17,67 | 17,75 | 17,51 | 17,69 | -0,14% | 2,00 |
| 27.03.2024 | 17,70 | 17,72 | 17,46 | 17,71 | 0,37% | 658,00 |
| 26.03.2024 | 17,70 | 17,76 | 17,57 | 17,65 | 0,77% | 11,00 |
| 25.03.2024 | 17,49 | 17,59 | 17,38 | 17,51 | 2,22% | 414,00 |
| 22.03.2024 | 17,17 | 17,32 | 17,02 | 17,13 | 0,76% | 76,00 |
| 21.03.2024 | 16,91 | 17,13 | 16,90 | 17,00 | 2,22% | 740,00 |
| 20.03.2024 | 16,41 | 16,74 | 16,41 | 16,63 | 0,39% | 338,00 |
| 19.03.2024 | 16,43 | 16,59 | 16,41 | 16,57 | -0,78% | 147,00 |
| 18.03.2024 | 16,75 | 16,89 | 16,60 | 16,70 | -0,48% | 300,00 |
| 15.03.2024 | 16,95 | 17,05 | 16,62 | 16,78 | -0,71% | 1.043,00 |
| 14.03.2024 | 16,97 | 17,05 | 16,49 | 16,90 | -0,27% | 2.060,00 |
| 13.03.2024 | 17,13 | 17,19 | 16,93 | 16,94 | 1,53% | 771,00 |
| 12.03.2024 | 16,96 | 17,05 | 16,30 | 16,69 | -2,74% | 1.982,00 |
| 11.03.2024 | 17,23 | 17,34 | 17,02 | 17,16 | 0,94% | 276,00 |
| 08.03.2024 | 17,28 | 17,29 | 16,97 | 17,00 | -0,64% | 550,00 |
| 07.03.2024 | 16,96 | 17,15 | 16,91 | 17,11 | 1,33% | 221,00 |
| 06.03.2024 | 16,95 | 17,17 | 16,84 | 16,88 | 1,69% | 687,00 |
| 05.03.2024 | 16,69 | 16,82 | 16,48 | 16,60 | -2,55% | 1.371,00 |
| 04.03.2024 | 17,22 | 17,30 | 17,04 | 17,04 | -3,78% | 540,00 |
| 01.03.2024 | 17,57 | 17,71 | 17,52 | 17,71 | -2,10% | 173,00 |
| 29.02.2024 | 17,92 | 18,10 | 17,81 | 18,09 | 2,93% | 63,00 |
| 28.02.2024 | 17,66 | 17,71 | 17,57 | 17,57 | 0,20% | 135,00 |
| 27.02.2024 | 17,68 | 17,70 | 17,54 | 17,54 | -0,85% | 203,00 |
| 26.02.2024 | 17,73 | 17,79 | 17,69 | 17,69 | 0,74% | 130,00 |
| 23.02.2024 | 17,79 | 17,79 | 17,47 | 17,56 | -0,68% | 429,00 |
| 22.02.2024 | 17,62 | 17,70 | 17,38 | 17,68 | 0,74% | 110,00 |
| 21.02.2024 | 17,68 | 17,71 | 17,45 | 17,55 | 0,75% | 112,00 |
| 20.02.2024 | 17,80 | 17,93 | 17,23 | 17,42 | -9,08% | 5.005,00 |
| 19.02.2024 | 19,06 | 19,33 | 19,06 | 19,16 | -0,75% | 200,00 |
| 16.02.2024 | 19,27 | 19,40 | 19,06 | 19,30 | -0,18% | 861,00 |
| 15.02.2024 | 19,40 | 19,58 | 19,21 | 19,34 | -1,28% | 733,00 |
| 14.02.2024 | 19,40 | 19,59 | 19,35 | 19,59 | 2,92% | 125,00 |
| 13.02.2024 | 19,67 | 19,67 | 18,89 | 19,03 | -1,73% | 42,00 |
| 12.02.2024 | 19,56 | 19,56 | 19,23 | 19,37 | 1,65% | 549,00 |
| 09.02.2024 | 19,02 | 19,15 | 18,69 | 19,05 | 1,46% | 1.990,00 |
| 08.02.2024 | 19,01 | 19,01 | 18,75 | 18,78 | -1,08% | 461,00 |
| 07.02.2024 | 19,07 | 19,14 | 18,84 | 18,98 | -0,78% | 243,00 |
| 06.02.2024 | 19,08 | 19,21 | 18,89 | 19,13 | -0,88% | 472,00 |
| 05.02.2024 | 19,35 | 19,51 | 19,20 | 19,30 | -0,03% | 80,00 |
| 02.02.2024 | 19,29 | 19,40 | 19,15 | 19,31 | 0,16% | 181,00 |
| 01.02.2024 | 19,11 | 19,29 | 18,94 | 19,28 | 0,47% | 1.002,00 |
| 31.01.2024 | 19,49 | 19,52 | 19,19 | 19,19 | -2,14% | 408,00 |
| 30.01.2024 | 19,69 | 19,72 | 19,43 | 19,61 | 0,03% | 45,00 |
| 29.01.2024 | 19,35 | 19,60 | 19,25 | 19,60 | 1,98% | 310,00 |
| 26.01.2024 | 19,28 | 19,31 | 19,22 | 19,22 | -0,23% | - |
| 25.01.2024 | 19,07 | 19,32 | 18,93 | 19,27 | 1,47% | 51,00 |
| 24.01.2024 | 19,19 | 19,19 | 18,95 | 18,99 | -1,50% | 35,00 |
| 23.01.2024 | 19,24 | 19,32 | 19,11 | 19,28 | 1,42% | 17,00 |
| 22.01.2024 | 18,98 | 19,09 | 18,91 | 19,01 | -0,05% | 142,00 |
| 19.01.2024 | 18,62 | 19,07 | 18,51 | 19,02 | 3,12% | 821,00 |
| 18.01.2024 | 18,49 | 18,64 | 18,38 | 18,44 | -2,12% | 225,00 |
| 17.01.2024 | 18,93 | 18,95 | 18,74 | 18,84 | -1,46% | 170,00 |
| 16.01.2024 | 19,15 | 19,19 | 19,10 | 19,12 | -1,52% | - |
| 15.01.2024 | 19,50 | 19,60 | 19,25 | 19,42 | -0,72% | 364,00 |
| 12.01.2024 | 19,51 | 19,59 | 19,36 | 19,56 | 0,28% | 460,00 |
| 11.01.2024 | 19,65 | 19,66 | 19,27 | 19,50 | -0,18% | 265,00 |
| 10.01.2024 | 19,47 | 19,54 | 19,44 | 19,54 | 0,15% | - |
| 09.01.2024 | 19,55 | 19,66 | 19,48 | 19,51 | -0,46% | 30,00 |
| 08.01.2024 | 19,30 | 19,60 | 19,15 | 19,60 | 0,75% | 369,00 |
| 05.01.2024 | 19,37 | 19,54 | 19,21 | 19,45 | 0,86% | 145,00 |
| 04.01.2024 | 19,44 | 19,47 | 19,22 | 19,29 | -1,20% | 545,00 |
| 03.01.2024 | 19,73 | 19,73 | 19,49 | 19,52 | -1,26% | 10,00 |
| 02.01.2024 | 19,90 | 19,99 | 19,60 | 19,77 | 1,02% | 941,00 |
| 29.12.2023 | 19,68 | 19,83 | 19,49 | 19,57 | -0,10% | 90,00 |
| 28.12.2023 | 19,59 | 19,77 | 19,45 | 19,59 | 0,77% | 537,00 |
| 27.12.2023 | 19,50 | 19,66 | 19,28 | 19,44 | 0,31% | 486,00 |
| 22.12.2023 | 19,32 | 19,45 | 19,26 | 19,38 | -0,62% | 20,00 |
| 21.12.2023 | 19,52 | 19,73 | 19,39 | 19,50 | 2,04% | 873,00 |
| 20.12.2023 | 19,50 | 19,59 | 19,11 | 19,11 | -1,52% | 643,00 |
| 19.12.2023 | 19,26 | 19,41 | 19,11 | 19,41 | 0,73% | 76,00 |
| 18.12.2023 | 19,19 | 19,27 | 19,07 | 19,27 | 0,00% | 1.000,00 |
| 15.12.2023 | 19,26 | 19,39 | 19,16 | 19,27 | 0,16% | 674,00 |
| 14.12.2023 | 19,48 | 19,48 | 18,96 | 19,24 | -0,72% | 3.154,00 |
| 13.12.2023 | 19,11 | 19,38 | 18,96 | 19,38 | 0,39% | 650,00 |
| 12.12.2023 | 19,28 | 19,52 | 19,07 | 19,30 | 0,86% | 514,00 |
| 11.12.2023 | 19,06 | 19,14 | 18,96 | 19,14 | 0,26% | 501,00 |
| 08.12.2023 | 19,06 | 19,22 | 18,91 | 19,09 | 2,11% | 588,00 |
| 07.12.2023 | 18,43 | 18,83 | 18,43 | 18,69 | 1,91% | 330,00 |
| 06.12.2023 | 18,43 | 18,66 | 18,28 | 18,34 | 3,12% | 1.032,00 |
| 05.12.2023 | 17,77 | 17,86 | 17,62 | 17,79 | 1,31% | 65,00 |
| 04.12.2023 | 17,64 | 17,74 | 17,09 | 17,56 | -1,60% | 2.457,00 |