45,900€
1,10%
Echtzeit-Aktienkurs Sonova Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sonova Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,00% | - |
| 22.05.2026 | 44,60 | 45,40 | 44,40 | 45,40 | 2,25% | - |
| 21.05.2026 | 44,00 | 44,60 | 44,00 | 44,40 | 1,37% | - |
| 20.05.2026 | 43,00 | 44,00 | 42,80 | 43,80 | 2,34% | 140,00 |
| 19.05.2026 | 41,80 | 43,00 | 41,60 | 42,80 | 2,88% | - |
| 18.05.2026 | 38,60 | 41,80 | 38,60 | 41,60 | 7,77% | 50,00 |
| 15.05.2026 | 38,00 | 38,80 | 38,00 | 38,60 | 1,58% | - |
| 14.05.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | - |
| 13.05.2026 | 38,60 | 38,60 | 37,40 | 37,60 | -2,08% | - |
| 12.05.2026 | 38,00 | 38,40 | 37,60 | 38,40 | 1,05% | - |
| 11.05.2026 | 38,80 | 38,80 | 37,80 | 38,00 | -1,04% | - |
| 08.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 07.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 06.05.2026 | 37,40 | 39,20 | 37,40 | 39,20 | 6,52% | - |
| 05.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 04.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 30.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 29.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 28.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 27.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 24.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 23.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 22.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 21.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 20.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 17.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 15.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 14.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 13.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 10.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 09.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 08.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 07.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 02.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 01.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | - |
| 31.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 30.03.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 1,63% | - |
| 27.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 26.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 25.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | - |
| 24.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -6,88% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 20.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 19.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 18.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 17.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 16.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 13.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 12.03.2026 | 41,40 | 43,00 | 41,40 | 43,00 | 1,90% | - |
| 11.03.2026 | 43,20 | 43,20 | 42,20 | 42,20 | 1,93% | 16,00 |
| 10.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 09.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 06.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | - |
| 05.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 04.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 03.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 02.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 27.02.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 4,31% | 13,00 |
| 26.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 25.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 24.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 23.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 20.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 19.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 18.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 17.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 16.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 13.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 12.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 11.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 10.02.2026 | 43,60 | 44,40 | 43,60 | 44,40 | 0,45% | 50,00 |
| 09.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 06.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 05.02.2026 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | 48,00 |
| 04.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 03.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 02.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 30.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 29.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,39% | - |
| 28.01.2026 | 46,70 | 46,70 | 45,90 | 46,10 | -1,07% | - |
| 27.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 26.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 23.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 22.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 21.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 20.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 19.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 16.01.2026 | 46,80 | 46,80 | 45,80 | 46,20 | -0,86% | - |
| 15.01.2026 | 46,40 | 47,00 | 46,20 | 46,60 | -0,85% | - |
| 14.01.2026 | 45,80 | 47,00 | 45,80 | 47,00 | 0,43% | - |
| 13.01.2026 | 45,20 | 47,00 | 44,60 | 46,80 | 4,00% | - |
| 12.01.2026 | 45,00 | 45,00 | 44,20 | 45,00 | 0,45% | - |
| 09.01.2026 | 44,80 | 45,20 | 43,80 | 44,80 | 0,45% | - |
| 08.01.2026 | 44,60 | 45,00 | 43,40 | 44,60 | 0,45% | - |
| 07.01.2026 | 43,80 | 44,60 | 43,80 | 44,40 | -0,45% | - |
| 06.01.2026 | 43,80 | 44,80 | 43,60 | 44,60 | 0,90% | - |
| 05.01.2026 | 43,80 | 44,20 | 43,00 | 44,20 | 0,45% | - |
| 02.01.2026 | 44,00 | 44,00 | 43,40 | 44,00 | 0,92% | - |
| 30.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |