43,800€
1,39%
Echtzeit-Aktienkurs Sonova Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sonova Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,10 | 43,20 | 43,00 | 43,20 | 0,23% | - |
| 11.12.2025 | 42,60 | 43,40 | 42,60 | 43,10 | 0,94% | - |
| 10.12.2025 | 42,30 | 42,80 | 42,10 | 42,70 | 2,15% | - |
| 09.12.2025 | 42,50 | 42,50 | 41,80 | 41,80 | -4,13% | - |
| 08.12.2025 | 43,00 | 43,60 | 42,30 | 43,60 | 2,35% | - |
| 05.12.2025 | 42,50 | 43,30 | 42,50 | 42,60 | -1,84% | - |
| 04.12.2025 | 42,70 | 43,40 | 42,40 | 43,40 | -1,36% | - |
| 03.12.2025 | 43,10 | 44,00 | 42,40 | 44,00 | -0,45% | - |
| 02.12.2025 | 43,30 | 44,20 | 42,90 | 44,20 | 3,27% | - |
| 01.12.2025 | 43,00 | 43,60 | 42,80 | 42,80 | 1,42% | - |
| 28.11.2025 | 43,60 | 43,80 | 42,20 | 42,20 | -0,47% | - |
| 27.11.2025 | 42,70 | 43,20 | 42,40 | 42,40 | 0,95% | - |
| 26.11.2025 | 42,80 | 42,90 | 42,00 | 42,00 | 0,48% | - |
| 25.11.2025 | 42,20 | 43,20 | 41,80 | 41,80 | 0,97% | - |
| 24.11.2025 | 42,10 | 42,40 | 41,40 | 41,40 | 1,47% | - |
| 21.11.2025 | 41,30 | 42,00 | 40,80 | 40,80 | -1,45% | - |
| 20.11.2025 | 42,20 | 42,60 | 41,40 | 41,40 | 0,00% | - |
| 19.11.2025 | 42,00 | 42,40 | 41,40 | 41,40 | -0,48% | - |
| 18.11.2025 | 42,90 | 43,00 | 41,60 | 41,60 | -2,80% | - |
| 17.11.2025 | 43,80 | 44,60 | 42,80 | 42,80 | -0,93% | - |
| 14.11.2025 | 46,80 | 46,80 | 43,20 | 43,20 | -7,30% | - |
| 13.11.2025 | 47,60 | 48,30 | 46,60 | 46,60 | -0,85% | - |
| 12.11.2025 | 46,90 | 47,80 | 46,80 | 47,00 | 1,73% | - |
| 11.11.2025 | 45,60 | 46,80 | 45,50 | 46,20 | 3,13% | - |
| 10.11.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -1,10% | - |
| 07.11.2025 | 46,30 | 46,40 | 44,90 | 45,30 | -2,16% | - |
| 06.11.2025 | 46,80 | 47,00 | 46,20 | 46,30 | -1,28% | - |
| 05.11.2025 | 45,90 | 47,40 | 45,90 | 46,90 | 1,96% | - |
| 04.11.2025 | 46,30 | 46,40 | 45,90 | 46,00 | 0,44% | - |
| 03.11.2025 | 47,20 | 47,20 | 45,80 | 45,80 | -2,55% | - |
| 31.10.2025 | 47,30 | 47,50 | 46,90 | 47,00 | 0,00% | - |
| 30.10.2025 | 47,80 | 48,15 | 46,90 | 47,00 | -0,42% | - |
| 29.10.2025 | 48,20 | 48,70 | 47,20 | 47,20 | -1,26% | - |
| 28.10.2025 | 49,10 | 49,55 | 47,80 | 47,80 | -1,65% | - |
| 27.10.2025 | 49,65 | 49,75 | 48,60 | 48,60 | -0,82% | - |
| 24.10.2025 | 49,55 | 50,10 | 49,00 | 49,00 | -0,61% | - |
| 23.10.2025 | 49,65 | 50,10 | 48,90 | 49,30 | 0,61% | - |
| 22.10.2025 | 49,10 | 50,10 | 48,90 | 49,00 | 2,94% | - |
| 21.10.2025 | 47,60 | 49,30 | 47,50 | 47,60 | 3,03% | 60,00 |
| 20.10.2025 | 47,20 | 47,70 | 46,20 | 46,20 | -2,12% | - |
| 17.10.2025 | 46,80 | 47,20 | 46,60 | 47,20 | 2,61% | - |
| 16.10.2025 | 46,80 | 47,40 | 46,00 | 46,00 | 0,00% | - |
| 15.10.2025 | 46,40 | 47,00 | 46,00 | 46,00 | 0,00% | - |
| 14.10.2025 | 46,80 | 46,90 | 46,00 | 46,00 | -0,43% | - |
| 13.10.2025 | 46,90 | 47,10 | 46,20 | 46,20 | -1,28% | - |
| 10.10.2025 | 47,60 | 48,00 | 46,60 | 46,80 | 0,00% | - |
| 09.10.2025 | 48,00 | 48,10 | 46,80 | 46,80 | -0,43% | - |
| 08.10.2025 | 47,60 | 48,00 | 47,00 | 47,00 | 0,00% | - |
| 07.10.2025 | 47,70 | 47,90 | 47,00 | 47,00 | 0,43% | - |
| 06.10.2025 | 47,10 | 47,80 | 46,80 | 46,80 | 0,86% | - |
| 03.10.2025 | 47,00 | 47,20 | 46,40 | 46,40 | 0,00% | - |
| 02.10.2025 | 46,40 | 47,00 | 46,40 | 46,40 | 1,31% | - |
| 01.10.2025 | 46,30 | 46,80 | 45,80 | 45,80 | 0,88% | - |
| 30.09.2025 | 47,10 | 47,10 | 45,40 | 45,40 | -3,61% | - |
| 29.09.2025 | 47,40 | 47,50 | 46,70 | 47,10 | -0,21% | - |
| 26.09.2025 | 47,50 | 47,90 | 46,70 | 47,20 | -0,84% | - |
| 25.09.2025 | 49,45 | 49,65 | 47,60 | 47,60 | -4,13% | - |
| 24.09.2025 | 49,45 | 49,75 | 48,90 | 49,65 | 3,01% | - |
| 23.09.2025 | 49,90 | 49,90 | 48,20 | 48,20 | -3,98% | - |
| 22.09.2025 | 50,20 | 50,55 | 50,00 | 50,20 | -0,50% | - |
| 19.09.2025 | 51,00 | 51,50 | 49,75 | 50,45 | -1,56% | - |
| 18.09.2025 | 50,55 | 51,50 | 50,20 | 51,25 | 1,18% | - |
| 17.09.2025 | 50,30 | 51,00 | 50,20 | 50,65 | 0,90% | - |
| 16.09.2025 | 50,10 | 50,65 | 50,00 | 50,20 | -0,69% | - |
| 15.09.2025 | 51,00 | 51,00 | 50,20 | 50,55 | -0,39% | - |
| 12.09.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 11.09.2025 | 51,25 | 51,50 | 51,00 | 51,25 | -0,97% | - |
| 10.09.2025 | 51,75 | 52,50 | 51,50 | 51,75 | 1,47% | - |
| 09.09.2025 | 52,00 | 52,50 | 51,00 | 51,00 | 0,99% | - |
| 05.09.2025 | 50,65 | 51,50 | 50,50 | 50,50 | -0,30% | - |
| 04.09.2025 | 49,65 | 51,00 | 49,65 | 50,65 | 1,81% | - |
| 03.09.2025 | 49,00 | 50,10 | 49,00 | 49,75 | 1,53% | - |
| 02.09.2025 | 49,65 | 50,00 | 48,80 | 49,00 | -1,31% | - |
| 01.09.2025 | 49,90 | 50,10 | 49,30 | 49,65 | -0,40% | - |
| 29.08.2025 | 49,55 | 50,55 | 49,20 | 49,85 | 1,12% | - |
| 28.08.2025 | 49,20 | 50,00 | 49,10 | 49,30 | 0,41% | - |
| 27.08.2025 | 49,00 | 49,45 | 48,70 | 49,10 | 0,41% | - |
| 26.08.2025 | 49,10 | 49,65 | 48,70 | 48,90 | -0,81% | - |
| 25.08.2025 | 49,65 | 50,00 | 49,00 | 49,30 | -0,90% | - |
| 22.08.2025 | 49,25 | 50,00 | 49,00 | 49,75 | 1,32% | - |
| 21.08.2025 | 49,65 | 50,00 | 49,00 | 49,10 | -1,31% | - |
| 20.08.2025 | 49,00 | 50,20 | 48,90 | 49,75 | 1,53% | - |
| 19.08.2025 | 48,20 | 49,30 | 48,20 | 49,00 | 1,45% | - |
| 18.08.2025 | 47,80 | 48,30 | 47,80 | 48,30 | 0,84% | - |
| 15.08.2025 | 48,00 | 48,40 | 47,50 | 47,90 | 0,00% | - |
| 14.08.2025 | 47,90 | 48,20 | 47,70 | 47,90 | -0,21% | - |
| 13.08.2025 | 48,00 | 48,10 | 47,00 | 48,00 | 0,00% | - |
| 12.08.2025 | 47,50 | 48,10 | 47,50 | 48,00 | 1,27% | - |
| 11.08.2025 | 48,20 | 48,50 | 47,40 | 47,40 | -0,84% | - |
| 08.08.2025 | 47,20 | 47,90 | 47,10 | 47,80 | 1,27% | - |
| 07.08.2025 | 46,90 | 47,60 | 46,60 | 47,20 | 0,85% | - |
| 06.08.2025 | 47,40 | 47,80 | 46,70 | 46,80 | -1,27% | - |
| 05.08.2025 | 47,50 | 47,90 | 47,10 | 47,40 | -0,21% | - |
| 04.08.2025 | 46,50 | 48,00 | 46,20 | 47,50 | 1,71% | - |
| 01.08.2025 | 47,40 | 48,20 | 46,40 | 46,70 | -1,89% | - |
| 31.07.2025 | 48,20 | 48,60 | 47,60 | 47,60 | -1,24% | - |
| 30.07.2025 | 49,55 | 49,75 | 47,90 | 48,20 | -3,31% | - |
| 29.07.2025 | 50,10 | 50,45 | 49,85 | 49,85 | -0,20% | - |
| 28.07.2025 | 49,20 | 50,45 | 49,20 | 49,95 | -0,50% | - |
| 25.07.2025 | 50,00 | 50,30 | 49,45 | 50,20 | 0,20% | - |