16,398€
2,00%
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 | 16,39 | 16,18 | 16,38 | 1,88% | - |
| 09.05.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,20% | - |
| 08.05.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,12% | - |
| 07.05.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,83% | - |
| 06.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,46% | - |
| 03.05.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 0,65% | - |
| 02.05.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -3,06% | - |
| 30.04.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,16% | - |
| 29.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,56% | - |
| 26.04.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,34% | - |
| 25.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,41% | - |
| 24.04.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 2,47% | 61,00 |
| 23.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 22.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,62% | - |
| 19.04.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,98% | - |
| 18.04.2024 | 15,60 | 15,60 | 15,55 | 15,55 | -1,88% | 802,00 |
| 17.04.2024 | 15,50 | 15,85 | 15,50 | 15,85 | -0,33% | 20,00 |
| 16.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,50% | - |
| 15.04.2024 | 16,06 | 16,48 | 16,06 | 16,48 | 0,16% | 80,00 |
| 12.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,87% | 200,00 |
| 11.04.2024 | 16,60 | 16,60 | 16,59 | 16,59 | -4,36% | 150,00 |
| 10.04.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | 200,00 |
| 09.04.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,08% | - |
| 08.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,84% | - |
| 05.04.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 0,14% | - |
| 04.04.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -0,34% | - |
| 03.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,17% | - |
| 02.04.2024 | 17,43 | 17,43 | 17,40 | 17,40 | -0,23% | 300,00 |
| 28.03.2024 | 17,46 | 17,46 | 17,44 | 17,44 | 0,23% | - |
| 27.03.2024 | 17,49 | 17,49 | 17,40 | 17,40 | -0,57% | - |
| 26.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,00% | - |
| 22.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,45% | - |
| 21.03.2024 | 16,85 | 17,21 | 16,85 | 17,21 | 6,10% | 20,00 |
| 20.03.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -2,47% | - |
| 19.03.2024 | 16,23 | 16,63 | 16,23 | 16,63 | 0,48% | 60,00 |
| 18.03.2024 | 16,60 | 16,60 | 16,55 | 16,55 | -1,25% | 50,00 |
| 15.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,24% | - |
| 14.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,47% | 200,00 |
| 13.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,49% | - |
| 12.03.2024 | 16,80 | 16,80 | 16,61 | 16,80 | -1,75% | 4.664,00 |
| 11.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 08.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 200,00 |
| 07.03.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 2,03% | 59,00 |
| 06.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,83% | - |
| 05.03.2024 | 16,47 | 16,90 | 16,47 | 16,90 | -0,59% | 59,00 |
| 04.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 01.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 29.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | 243,00 |
| 28.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 27.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 26.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,98% | - |
| 22.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,40% | - |
| 21.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,63% | - |
| 20.02.2024 | 17,60 | 18,00 | 17,39 | 17,39 | -8,71% | 4.423,00 |
| 19.02.2024 | 19,06 | 19,06 | 19,05 | 19,05 | -0,78% | 241,00 |
| 16.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 14.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,39% | - |
| 13.02.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 2,10% | - |
| 12.02.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,90% | - |
| 09.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 100,00 |
| 08.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,32% | - |
| 07.02.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,79% | - |
| 06.02.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,36% | - |
| 05.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,79% | - |
| 02.02.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 3,17% | 300,00 |
| 01.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 31.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,34% | - |
| 30.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,21% | - |
| 29.01.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 2,15% | 61,00 |
| 26.01.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,26% | - |
| 25.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,28% | - |
| 24.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 23.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 22.01.2024 | 18,78 | 18,80 | 18,78 | 18,80 | 1,95% | - |
| 19.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 1,32% | - |
| 18.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,82% | - |
| 15.01.2024 | 19,35 | 19,65 | 19,35 | 19,65 | 1,55% | 200,00 |
| 12.01.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 11.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,25% | 200,00 |
| 10.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,72% | - |
| 09.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,84% | - |
| 08.01.2024 | 19,11 | 19,11 | 19,05 | 19,05 | -0,88% | 60,00 |
| 05.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,39% | - |
| 04.01.2024 | 19,25 | 19,49 | 19,25 | 19,49 | -1,07% | 140,00 |
| 03.01.2024 | 19,51 | 19,70 | 19,49 | 19,70 | 0,00% | 10,00 |
| 02.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,13% | - |
| 29.12.2023 | 19,48 | 19,48 | 19,48 | 19,48 | 0,52% | - |
| 28.12.2023 | 19,38 | 19,38 | 19,38 | 19,38 | -0,10% | - |
| 27.12.2023 | 19,50 | 19,50 | 19,40 | 19,40 | 1,46% | 24,00 |
| 22.12.2023 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 21.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 19.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 15.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,95% | - |