45,900€
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 | 46,40 | 46,40 | 45,70 | 45,90 | 2,00% | - |
| 22.05.2026 | 45,00 | 45,30 | 45,00 | 45,00 | 1,12% | - |
| 21.05.2026 | 44,20 | 44,50 | 44,20 | 44,50 | 2,53% | - |
| 20.05.2026 | 43,60 | 44,00 | 43,20 | 43,40 | 1,88% | - |
| 19.05.2026 | 42,40 | 43,20 | 42,20 | 42,60 | 5,45% | - |
| 18.05.2026 | 39,90 | 40,80 | 39,10 | 40,40 | 3,86% | - |
| 15.05.2026 | 38,30 | 39,30 | 38,20 | 38,90 | 1,30% | - |
| 14.05.2026 | 38,40 | 38,60 | 38,10 | 38,40 | -0,52% | - |
| 13.05.2026 | 39,40 | 39,40 | 38,40 | 38,60 | 0,00% | - |
| 12.05.2026 | 38,50 | 38,80 | 37,90 | 38,60 | -0,77% | - |
| 08.05.2026 | 39,40 | 39,60 | 38,70 | 38,90 | -3,71% | - |
| 06.05.2026 | 38,60 | 40,80 | 38,00 | 40,40 | 6,04% | - |
| 05.05.2026 | 37,90 | 38,10 | 37,40 | 38,10 | 1,87% | - |
| 04.05.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 1,63% | - |
| 30.04.2026 | 36,90 | 37,00 | 36,60 | 36,80 | -1,08% | - |
| 29.04.2026 | 37,40 | 37,40 | 37,00 | 37,20 | -1,06% | - |
| 28.04.2026 | 37,80 | 37,90 | 37,20 | 37,60 | -0,79% | - |
| 27.04.2026 | 38,20 | 38,30 | 37,50 | 37,90 | 0,00% | - |
| 24.04.2026 | 38,00 | 38,20 | 37,60 | 37,90 | -2,32% | - |
| 23.04.2026 | 39,00 | 39,30 | 38,80 | 38,80 | 0,52% | - |
| 22.04.2026 | 39,00 | 40,20 | 38,20 | 38,60 | -4,46% | - |
| 16.04.2026 | 40,80 | 40,80 | 40,40 | 40,40 | -0,49% | - |
| 15.04.2026 | 40,60 | 40,80 | 40,30 | 40,60 | 0,50% | - |
| 14.04.2026 | 39,80 | 40,40 | 39,80 | 40,40 | 1,76% | - |
| 13.04.2026 | 39,10 | 39,70 | 39,00 | 39,70 | 1,28% | - |
| 10.04.2026 | 39,20 | 39,20 | 39,10 | 39,20 | 0,00% | - |
| 09.04.2026 | 39,40 | 39,50 | 39,20 | 39,20 | -2,00% | - |
| 08.04.2026 | 39,10 | 40,00 | 38,00 | 40,00 | 2,56% | - |
| 07.04.2026 | 38,80 | 39,20 | 38,80 | 39,00 | -2,01% | - |
| 01.04.2026 | 39,60 | 39,80 | 39,10 | 39,80 | 2,05% | - |
| 31.03.2026 | 38,60 | 39,20 | 38,30 | 39,00 | 2,36% | 140,00 |
| 30.03.2026 | 37,40 | 38,20 | 37,40 | 38,10 | 0,53% | - |
| 26.03.2026 | 37,40 | 38,30 | 37,20 | 37,90 | 1,34% | - |
| 25.03.2026 | 38,10 | 38,20 | 37,30 | 37,40 | 0,00% | - |
| 24.03.2026 | 36,40 | 37,60 | 36,40 | 37,40 | -1,32% | - |
| 23.03.2026 | 38,70 | 38,90 | 35,80 | 37,90 | -3,32% | - |
| 20.03.2026 | 39,60 | 40,00 | 38,80 | 39,20 | -0,76% | - |
| 19.03.2026 | 39,60 | 40,50 | 39,10 | 39,50 | -1,50% | - |
| 18.03.2026 | 41,00 | 41,70 | 40,10 | 40,10 | -2,43% | - |
| 16.03.2026 | 43,20 | 43,20 | 40,20 | 41,10 | -3,97% | - |
| 12.03.2026 | 43,10 | 43,10 | 42,60 | 42,80 | -1,38% | - |
| 11.03.2026 | 44,40 | 44,40 | 43,20 | 43,40 | -3,13% | - |
| 10.03.2026 | 42,40 | 44,80 | 42,40 | 44,80 | 6,41% | - |
| 09.03.2026 | 41,70 | 42,60 | 41,60 | 42,10 | -1,64% | - |
| 05.03.2026 | 44,60 | 45,10 | 42,80 | 42,80 | -4,25% | - |
| 04.03.2026 | 44,40 | 44,80 | 44,40 | 44,70 | 3,47% | - |
| 03.03.2026 | 43,80 | 44,40 | 42,80 | 43,20 | -2,26% | - |
| 02.03.2026 | 43,90 | 44,50 | 43,60 | 44,20 | 0,23% | - |
| 27.02.2026 | 44,20 | 44,70 | 43,90 | 44,10 | 4,50% | - |
| 25.02.2026 | 42,80 | 42,80 | 42,20 | 42,20 | -0,94% | - |
| 24.02.2026 | 42,70 | 43,00 | 42,30 | 42,60 | 0,71% | - |
| 23.02.2026 | 42,80 | 42,90 | 42,30 | 42,30 | -2,08% | - |
| 20.02.2026 | 43,10 | 43,40 | 43,00 | 43,20 | 0,70% | - |
| 19.02.2026 | 43,00 | 43,00 | 42,80 | 42,90 | 1,18% | - |
| 18.02.2026 | 43,20 | 43,30 | 42,20 | 42,40 | -0,93% | - |
| 16.02.2026 | 43,40 | 43,60 | 42,80 | 42,80 | -2,73% | - |
| 13.02.2026 | 44,00 | 44,20 | 44,00 | 44,00 | -0,45% | - |
| 12.02.2026 | 44,00 | 44,20 | 44,00 | 44,20 | -1,78% | - |
| 11.02.2026 | 45,20 | 45,20 | 44,90 | 45,00 | 0,45% | - |
| 10.02.2026 | 44,80 | 45,60 | 44,80 | 44,80 | 0,45% | - |
| 06.02.2026 | 45,60 | 45,60 | 44,00 | 44,60 | -1,33% | - |
| 04.02.2026 | 44,80 | 45,70 | 44,30 | 45,20 | -2,38% | - |
| 02.02.2026 | 45,60 | 46,30 | 45,60 | 46,30 | 0,22% | - |
| 30.01.2026 | 46,00 | 46,40 | 46,00 | 46,20 | 1,32% | - |
| 29.01.2026 | 46,20 | 46,20 | 45,40 | 45,60 | -1,30% | - |
| 28.01.2026 | 46,60 | 46,70 | 46,20 | 46,20 | -2,94% | - |
| 26.01.2026 | 47,60 | 47,80 | 47,50 | 47,60 | -0,83% | - |
| 22.01.2026 | 48,20 | 48,80 | 47,80 | 48,00 | 1,91% | - |
| 21.01.2026 | 46,90 | 47,40 | 46,80 | 47,10 | 0,21% | - |
| 20.01.2026 | 45,90 | 47,00 | 45,80 | 47,00 | 3,07% | - |
| 19.01.2026 | 46,80 | 46,80 | 45,40 | 45,60 | -2,36% | - |
| 16.01.2026 | 47,00 | 47,20 | 46,70 | 46,70 | -2,30% | - |
| 15.01.2026 | 47,70 | 47,80 | 47,60 | 47,80 | 0,21% | - |
| 14.01.2026 | 47,00 | 48,00 | 47,00 | 47,70 | 1,27% | - |
| 13.01.2026 | 45,80 | 47,70 | 45,60 | 47,10 | 3,29% | - |
| 12.01.2026 | 45,40 | 45,80 | 45,20 | 45,60 | 0,88% | - |
| 09.01.2026 | 45,50 | 45,50 | 44,90 | 45,20 | 1,35% | - |
| 08.01.2026 | 45,00 | 45,50 | 44,40 | 44,60 | -1,11% | - |
| 06.01.2026 | 45,00 | 45,20 | 44,80 | 45,10 | 1,35% | - |
| 05.01.2026 | 45,20 | 45,40 | 43,80 | 44,50 | -0,22% | - |
| 02.01.2026 | 44,60 | 44,90 | 44,40 | 44,60 | 0,45% | - |
| 30.12.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -0,22% | - |
| 29.12.2025 | 44,40 | 45,00 | 44,20 | 44,50 | 0,23% | - |
| 23.12.2025 | 44,60 | 44,60 | 44,30 | 44,40 | 0,68% | - |
| 18.12.2025 | 44,00 | 44,20 | 44,00 | 44,10 | 1,15% | - |
| 17.12.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -2,24% | - |
| 16.12.2025 | 44,00 | 44,60 | 43,70 | 44,60 | 3,24% | - |
| 12.12.2025 | 43,40 | 43,40 | 43,00 | 43,20 | 0,00% | - |
| 11.12.2025 | 42,80 | 43,40 | 42,60 | 43,20 | 2,13% | - |
| 09.12.2025 | 42,80 | 42,80 | 41,80 | 42,30 | -1,63% | - |
| 05.12.2025 | 42,80 | 43,20 | 42,50 | 43,00 | 0,00% | - |
| 04.12.2025 | 43,00 | 43,00 | 42,60 | 43,00 | 1,18% | - |
| 03.12.2025 | 43,40 | 43,60 | 42,30 | 42,50 | -2,07% | - |
| 02.12.2025 | 43,60 | 43,60 | 43,00 | 43,40 | -0,23% | - |
| 01.12.2025 | 43,20 | 43,60 | 42,80 | 43,50 | -0,23% | - |
| 28.11.2025 | 43,50 | 43,70 | 42,70 | 43,60 | 0,93% | - |
| 27.11.2025 | 43,00 | 43,30 | 42,60 | 43,20 | 2,13% | - |
| 25.11.2025 | 42,20 | 42,60 | 42,00 | 42,30 | 0,71% | - |
| 24.11.2025 | 42,20 | 42,40 | 41,80 | 42,00 | 0,48% | - |
| 21.11.2025 | 41,60 | 41,80 | 41,30 | 41,80 | 0,97% | - |