43,600€
0,93%
Echtzeit-Aktienkurs Sonova Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sonova Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 43,00 | 43,80 | 42,80 | 42,80 | -0,93% | - |
| 12.06.2026 | 43,20 | 43,20 | 42,40 | 43,20 | 0,00% | - |
| 11.06.2026 | 43,40 | 43,40 | 42,60 | 43,20 | 0,00% | - |
| 10.06.2026 | 44,40 | 44,40 | 43,20 | 43,20 | -2,70% | - |
| 09.06.2026 | 44,40 | 44,60 | 43,80 | 44,40 | 0,00% | - |
| 08.06.2026 | 44,60 | 44,80 | 44,00 | 44,40 | -0,45% | - |
| 05.06.2026 | 44,80 | 45,00 | 44,40 | 44,60 | -0,45% | - |
| 04.06.2026 | 43,80 | 44,80 | 43,80 | 44,80 | 2,75% | - |
| 03.06.2026 | 44,40 | 44,40 | 43,60 | 43,60 | -1,36% | - |
| 02.06.2026 | 44,40 | 44,60 | 43,60 | 44,20 | -0,45% | - |
| 01.06.2026 | 45,00 | 45,00 | 44,00 | 44,40 | -1,33% | - |
| 29.05.2026 | 44,60 | 45,20 | 44,60 | 45,00 | 0,90% | - |
| 28.05.2026 | 45,60 | 45,60 | 44,40 | 44,60 | -1,76% | - |
| 27.05.2026 | 45,00 | 45,80 | 45,00 | 45,40 | 0,89% | - |
| 26.05.2026 | 45,40 | 45,40 | 45,00 | 45,00 | -0,88% | - |
| 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 | 39,00 | 39,00 | 38,20 | 38,40 | -1,03% | - |
| 07.05.2026 | 39,40 | 39,40 | 38,80 | 38,80 | -2,02% | - |
| 06.05.2026 | 40,00 | 40,00 | 39,40 | 39,60 | 5,32% | - |
| 05.05.2026 | 37,40 | 37,80 | 37,00 | 37,60 | 1,62% | - |
| 04.05.2026 | 37,00 | 37,60 | 36,80 | 37,00 | 0,00% | - |
| 30.04.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | - |
| 29.04.2026 | 36,80 | 36,80 | 36,20 | 36,40 | -1,09% | - |
| 28.04.2026 | 37,40 | 37,40 | 36,40 | 36,80 | -1,60% | - |
| 27.04.2026 | 37,80 | 37,80 | 37,20 | 37,40 | -1,06% | - |
| 24.04.2026 | 37,60 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 23.04.2026 | 38,80 | 38,80 | 37,20 | 37,60 | -2,59% | - |
| 22.04.2026 | 39,60 | 39,60 | 38,00 | 38,60 | -2,53% | - |
| 21.04.2026 | 40,40 | 40,60 | 39,60 | 39,60 | -1,98% | - |
| 20.04.2026 | 40,80 | 41,20 | 39,60 | 40,40 | -1,46% | - |
| 17.04.2026 | 40,20 | 41,40 | 40,20 | 41,00 | 2,50% | - |
| 16.04.2026 | 40,20 | 40,60 | 39,80 | 40,00 | 0,00% | - |
| 15.04.2026 | 39,80 | 40,20 | 39,40 | 40,00 | 0,50% | - |
| 14.04.2026 | 39,40 | 40,00 | 39,40 | 39,80 | 1,02% | 40,00 |
| 13.04.2026 | 38,80 | 39,40 | 38,60 | 39,40 | 1,55% | - |
| 10.04.2026 | 39,00 | 39,40 | 38,80 | 38,80 | 0,52% | - |
| 09.04.2026 | 39,00 | 39,00 | 38,20 | 38,60 | -1,03% | 50,00 |
| 08.04.2026 | 39,00 | 39,00 | 38,00 | 39,00 | 2,63% | - |
| 07.04.2026 | 38,40 | 38,60 | 37,40 | 38,00 | -1,55% | - |
| 02.04.2026 | 38,40 | 38,60 | 37,40 | 38,60 | 0,52% | - |
| 01.04.2026 | 38,60 | 39,00 | 38,20 | 38,40 | 0,00% | - |
| 31.03.2026 | 37,80 | 38,60 | 37,60 | 38,40 | 2,13% | - |
| 30.03.2026 | 37,00 | 38,00 | 37,00 | 37,60 | 1,08% | - |
| 27.03.2026 | 37,20 | 37,60 | 37,00 | 37,20 | 0,00% | - |
| 26.03.2026 | 37,20 | 37,80 | 36,80 | 37,20 | 0,54% | - |
| 25.03.2026 | 36,80 | 37,40 | 36,80 | 37,00 | 0,54% | - |
| 24.03.2026 | 36,60 | 37,00 | 36,40 | 36,80 | 0,55% | - |
| 23.03.2026 | 38,40 | 38,40 | 35,40 | 36,60 | -4,69% | - |
| 20.03.2026 | 39,00 | 39,00 | 37,80 | 38,40 | -1,54% | - |
| 19.03.2026 | 39,00 | 39,40 | 38,60 | 39,00 | -2,01% | - |
| 18.03.2026 | 41,20 | 41,40 | 39,60 | 39,80 | -3,40% | - |
| 17.03.2026 | 41,40 | 41,60 | 40,80 | 41,20 | 0,00% | - |
| 16.03.2026 | 42,40 | 42,40 | 40,40 | 41,20 | -2,83% | - |
| 13.03.2026 | 42,40 | 43,00 | 41,60 | 42,40 | 0,00% | - |
| 12.03.2026 | 42,80 | 43,40 | 42,40 | 42,40 | -0,47% | - |
| 11.03.2026 | 43,60 | 43,60 | 42,00 | 42,60 | -2,29% | - |
| 10.03.2026 | 42,00 | 44,80 | 42,00 | 43,60 | 3,81% | - |
| 09.03.2026 | 41,80 | 42,20 | 41,20 | 42,00 | 0,00% | - |
| 06.03.2026 | 41,80 | 42,40 | 41,60 | 42,00 | 0,48% | - |
| 05.03.2026 | 44,60 | 44,60 | 41,60 | 41,80 | -5,86% | - |
| 04.03.2026 | 44,20 | 44,40 | 44,00 | 44,40 | 1,37% | - |
| 03.03.2026 | 43,80 | 44,20 | 42,40 | 43,80 | 0,00% | - |
| 02.03.2026 | 43,60 | 44,00 | 43,20 | 43,80 | 0,00% | - |
| 27.02.2026 | 43,60 | 44,20 | 43,40 | 43,80 | 0,46% | - |
| 26.02.2026 | 42,40 | 44,00 | 42,20 | 43,60 | 2,83% | - |
| 25.02.2026 | 42,00 | 42,60 | 41,80 | 42,40 | 0,95% | - |
| 24.02.2026 | 42,20 | 42,40 | 41,60 | 42,00 | 0,00% | - |
| 23.02.2026 | 42,40 | 42,40 | 41,40 | 42,00 | -0,94% | - |
| 20.02.2026 | 42,80 | 42,80 | 41,80 | 42,40 | -0,47% | - |
| 19.02.2026 | 42,40 | 42,80 | 41,80 | 42,60 | 0,47% | - |
| 18.02.2026 | 42,80 | 42,80 | 41,60 | 42,40 | -0,47% | - |
| 17.02.2026 | 42,80 | 43,00 | 42,20 | 42,60 | 2,40% | - |
| 16.02.2026 | 43,00 | 43,00 | 41,40 | 41,60 | -2,80% | - |
| 13.02.2026 | 43,60 | 43,60 | 42,40 | 42,80 | -1,38% | - |
| 12.02.2026 | 43,60 | 43,80 | 43,00 | 43,40 | 0,00% | - |
| 11.02.2026 | 44,40 | 44,40 | 42,60 | 43,40 | -1,81% | - |
| 10.02.2026 | 44,40 | 44,80 | 43,60 | 44,20 | -0,45% | - |
| 09.02.2026 | 44,60 | 44,60 | 43,80 | 44,40 | -0,45% | - |
| 06.02.2026 | 45,00 | 45,00 | 43,60 | 44,60 | -0,45% | - |
| 05.02.2026 | 44,80 | 45,20 | 44,40 | 44,80 | 0,45% | - |
| 04.02.2026 | 44,20 | 45,20 | 44,00 | 44,60 | 1,36% | - |
| 03.02.2026 | 45,20 | 45,40 | 43,80 | 44,00 | -2,65% | - |
| 02.02.2026 | 45,40 | 45,60 | 44,60 | 45,20 | -0,88% | - |
| 30.01.2026 | 45,80 | 45,80 | 45,20 | 45,60 | 0,44% | - |
| 29.01.2026 | 45,20 | 45,60 | 45,00 | 45,40 | 0,00% | - |
| 28.01.2026 | 46,20 | 46,20 | 45,20 | 45,40 | -0,87% | - |
| 27.01.2026 | 47,20 | 47,20 | 45,80 | 45,80 | -2,14% | - |
| 26.01.2026 | 47,20 | 48,20 | 46,80 | 46,80 | -0,43% | 10,00 |
| 23.01.2026 | 47,40 | 47,40 | 46,60 | 47,00 | -0,42% | - |
| 22.01.2026 | 47,40 | 47,80 | 47,20 | 47,20 | -0,42% | - |