4,130$
1,23%
Echtzeit-Aktienkurs Sono Group NV
Bid:
Ask:
Aktienkurse zur Sono Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,16 | 1,22 | 1,15 | 1,17 | -1,68% | 78.573,00 |
| 19.10.2026 | 1,13 | 1,20 | 1,08 | 1,19 | 4,39% | 116.622,00 |
| 16.10.2026 | 1,18 | 1,18 | 1,11 | 1,14 | 0,00% | 157.779,00 |
| 15.10.2026 | 1,12 | 1,18 | 1,11 | 1,14 | 2,70% | 158.582,00 |
| 14.10.2026 | 1,26 | 1,29 | 1,09 | 1,11 | -14,62% | 450.005,00 |
| 13.10.2026 | 1,17 | 1,36 | 1,14 | 1,30 | 8,33% | 330.738,00 |
| 12.10.2026 | 1,16 | 1,20 | 1,08 | 1,20 | 1,69% | 302.624,00 |
| 09.10.2026 | 1,25 | 1,26 | 1,14 | 1,18 | -8,88% | 329.050,00 |
| 08.10.2026 | 1,33 | 1,34 | 1,20 | 1,30 | -5,47% | 463.318,00 |
| 07.10.2026 | 1,39 | 1,47 | 1,31 | 1,37 | -2,14% | 743.537,00 |
| 06.10.2026 | 1,51 | 1,52 | 1,35 | 1,40 | -11,95% | 716.960,00 |
| 05.10.2026 | 2,37 | 2,39 | 1,44 | 1,59 | -39,66% | 3.315.665,00 |
| 02.10.2026 | 2,31 | 3,09 | 2,11 | 2,64 | 19,23% | 28.020.509,00 |
| 01.10.2026 | 1,12 | 2,58 | 1,11 | 2,21 | 97,32% | 50.481.743,00 |
| 30.09.2026 | 1,14 | 1,16 | 1,10 | 1,12 | -0,88% | 94.364,00 |
| 29.09.2026 | 1,12 | 1,17 | 1,07 | 1,13 | 2,73% | 165.991,00 |
| 28.09.2026 | 1,12 | 1,18 | 1,06 | 1,10 | -1,79% | 391.233,00 |
| 25.09.2026 | 1,14 | 1,19 | 1,05 | 1,12 | 0,00% | 526.048,00 |
| 24.09.2026 | 1,13 | 1,17 | 1,09 | 1,12 | -4,27% | 137.075,00 |
| 23.09.2026 | 1,28 | 1,28 | 1,12 | 1,17 | -7,87% | 268.580,00 |
| 22.09.2026 | 1,23 | 1,39 | 1,23 | 1,27 | -2,68% | 640.865,00 |
| 21.09.2026 | 1,43 | 1,47 | 1,18 | 1,31 | -13,58% | 945.881,00 |
| 18.09.2026 | 2,41 | 2,73 | 1,47 | 1,51 | 3,42% | 37.045.231,00 |
| 17.09.2026 | 1,67 | 1,67 | 1,41 | 1,46 | -13,61% | 4.993.693,00 |
| 16.09.2026 | 1,80 | 1,86 | 1,63 | 1,69 | -3,98% | 61.641,00 |
| 15.09.2026 | 2,09 | 2,14 | 1,75 | 1,76 | -12,44% | 128.640,00 |
| 14.09.2026 | 2,02 | 2,13 | 1,91 | 2,01 | -4,74% | 50.034,00 |
| 11.09.2026 | 2,00 | 2,20 | 1,88 | 2,11 | 7,11% | 64.058,00 |
| 10.09.2026 | 2,21 | 2,21 | 1,83 | 1,97 | -14,53% | 98.836,00 |
| 09.09.2026 | 3,05 | 3,15 | 2,20 | 2,31 | -24,92% | 234.451,00 |
| 08.09.2026 | 3,10 | 3,31 | 2,76 | 3,07 | -0,97% | 103.934,00 |
| 04.09.2026 | 3,53 | 3,73 | 3,10 | 3,10 | -11,43% | 167.981,00 |
| 03.09.2026 | 4,31 | 4,48 | 3,28 | 3,50 | -27,08% | 305.606,00 |
| 02.09.2026 | 4,45 | 5,40 | 3,75 | 4,80 | 0,95% | 2.301.251,00 |
| 01.09.2026 | 3,75 | 4,99 | 3,67 | 4,76 | 77,43% | 34.414.649,00 |
| 31.08.2026 | 2,70 | 2,74 | 2,62 | 2,68 | 0,37% | 7.502.864,00 |
| 28.08.2026 | 2,75 | 2,92 | 2,67 | 2,67 | -1,84% | 111.392,00 |
| 27.08.2026 | 2,65 | 2,88 | 2,64 | 2,72 | 3,03% | 11.039,00 |
| 26.08.2026 | 2,79 | 2,87 | 2,64 | 2,64 | -6,05% | 4.333,00 |
| 25.08.2026 | 2,83 | 2,91 | 2,74 | 2,81 | -3,77% | 11.882,00 |
| 24.08.2026 | 2,53 | 2,92 | 2,53 | 2,92 | 6,57% | 9.201,00 |
| 21.08.2026 | 2,56 | 2,79 | 2,55 | 2,74 | 3,79% | 10.004,00 |
| 20.08.2026 | 2,52 | 2,71 | 2,35 | 2,64 | 1,93% | 117.928,00 |
| 19.08.2026 | 2,44 | 2,65 | 2,44 | 2,59 | 1,17% | 8.760,00 |
| 18.08.2026 | 2,57 | 2,57 | 2,41 | 2,56 | -2,29% | 9.167,00 |
| 17.08.2026 | 2,60 | 2,63 | 2,43 | 2,62 | -0,38% | 16.524,00 |
| 14.08.2026 | 2,47 | 2,77 | 2,42 | 2,63 | 1,15% | 67.736,00 |
| 13.08.2026 | 2,50 | 2,65 | 2,37 | 2,60 | 4,00% | 113.287,00 |
| 12.08.2026 | 2,61 | 2,71 | 2,50 | 2,50 | -8,42% | 15.332,00 |
| 11.08.2026 | 2,80 | 2,97 | 2,60 | 2,73 | -10,49% | 37.988,00 |
| 10.08.2026 | 2,72 | 3,45 | 2,56 | 3,05 | -15,04% | 2.175.390,00 |
| 07.08.2026 | 3,60 | 3,69 | 3,50 | 3,59 | 0,28% | 3.656,00 |
| 06.08.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | 533,00 |
| 05.08.2026 | 3,92 | 3,92 | 3,60 | 3,60 | 0,00% | 1.409,00 |
| 04.08.2026 | 3,66 | 3,80 | 3,60 | 3,60 | -1,37% | 6.057,00 |
| 03.08.2026 | 3,77 | 3,77 | 3,65 | 3,65 | -2,41% | 2.904,00 |
| 31.07.2026 | 3,65 | 3,84 | 3,65 | 3,74 | -3,36% | 3.147,00 |
| 30.07.2026 | 3,92 | 4,29 | 3,75 | 3,87 | 1,84% | 14.675,00 |
| 29.07.2026 | 3,90 | 4,01 | 3,80 | 3,80 | -9,09% | 3.316,00 |
| 28.07.2026 | 4,17 | 4,24 | 3,82 | 4,18 | -1,65% | 14.200,00 |
| 27.07.2026 | 3,92 | 4,52 | 3,84 | 4,25 | 2,16% | 42.500,00 |
| 24.07.2026 | 4,01 | 4,27 | 3,85 | 4,16 | 2,97% | 9.069,00 |
| 23.07.2026 | 3,79 | 4,05 | 3,79 | 4,04 | 0,75% | 5.110,00 |
| 22.07.2026 | 3,80 | 4,15 | 3,65 | 4,01 | 6,79% | 9.173,00 |
| 21.07.2026 | 3,75 | 4,10 | 3,75 | 3,76 | 1,21% | 2.078,00 |
| 17.07.2026 | 3,55 | 3,91 | 3,55 | 3,71 | -4,63% | 6.274,00 |
| 16.07.2026 | 3,78 | 3,94 | 3,64 | 3,89 | 0,52% | 5.261,00 |
| 15.07.2026 | 3,87 | 3,87 | 3,78 | 3,87 | -1,53% | 2.034,00 |
| 14.07.2026 | 3,76 | 3,96 | 3,75 | 3,93 | 1,03% | 5.341,00 |
| 13.07.2026 | 4,10 | 4,51 | 3,87 | 3,89 | -6,27% | 4.646,00 |
| 10.07.2026 | 3,98 | 4,16 | 3,89 | 4,15 | 1,72% | 5.151,00 |
| 09.07.2026 | 4,35 | 4,35 | 3,87 | 4,08 | -0,24% | 2.398,00 |
| 08.07.2026 | 3,95 | 4,50 | 3,85 | 4,09 | -1,92% | 6.615,00 |
| 07.07.2026 | 3,99 | 4,47 | 3,99 | 4,17 | 3,99% | 3.780,00 |
| 06.07.2026 | 4,24 | 4,24 | 4,01 | 4,01 | -8,45% | 3.311,00 |
| 02.07.2026 | 4,13 | 4,48 | 3,85 | 4,38 | 0,69% | 6.093,00 |
| 01.07.2026 | 4,16 | 4,36 | 4,16 | 4,35 | 0,00% | 3.476,00 |
| 30.06.2026 | 4,37 | 4,78 | 3,93 | 4,35 | -0,46% | 19.731,00 |
| 29.06.2026 | 4,27 | 4,50 | 3,90 | 4,37 | -0,68% | 18.489,00 |
| 26.06.2026 | 4,30 | 4,65 | 4,28 | 4,40 | 3,04% | 10.448,00 |
| 25.06.2026 | 4,45 | 4,70 | 3,91 | 4,27 | -0,93% | 38.750,00 |
| 24.06.2026 | 3,68 | 4,59 | 3,68 | 4,31 | 11,66% | 18.975,00 |
| 22.06.2026 | 3,91 | 3,91 | 3,86 | 3,86 | -1,28% | 1.240,00 |
| 18.06.2026 | 4,04 | 4,11 | 3,70 | 3,91 | 2,62% | 3.722,00 |
| 17.06.2026 | 4,00 | 4,00 | 3,81 | 3,81 | 2,97% | 1.839,00 |
| 16.06.2026 | 3,96 | 4,11 | 3,70 | 3,70 | -3,14% | 2.517,00 |
| 15.06.2026 | 3,85 | 4,18 | 3,73 | 3,82 | 3,22% | 2.802,00 |
| 12.06.2026 | 3,83 | 3,83 | 3,70 | 3,70 | 0,03% | 1.892,00 |
| 11.06.2026 | 3,71 | 3,75 | 3,67 | 3,70 | -0,27% | 3.681,00 |
| 10.06.2026 | 3,97 | 3,97 | 3,71 | 3,71 | -6,55% | 2.735,00 |
| 09.06.2026 | 3,78 | 3,97 | 3,78 | 3,97 | -7,03% | 1.993,00 |
| 08.06.2026 | 4,27 | 4,27 | 4,27 | 4,27 | 11,90% | 1.832,00 |
| 05.06.2026 | 4,30 | 4,40 | 3,71 | 3,82 | -6,47% | 8.763,00 |
| 04.06.2026 | 4,19 | 4,38 | 3,71 | 4,08 | -0,24% | 4.220,00 |
| 03.06.2026 | 3,99 | 4,09 | 3,91 | 4,09 | 2,25% | 1.533,00 |
| 02.06.2026 | 4,03 | 4,03 | 3,92 | 4,00 | 1,27% | 4.934,00 |
| 01.06.2026 | 4,08 | 4,21 | 3,95 | 3,95 | 3,84% | 5.045,00 |
| 29.05.2026 | 4,14 | 4,14 | 3,77 | 3,80 | 2,26% | 2.067,00 |
| 28.05.2026 | 3,74 | 4,11 | 3,66 | 3,72 | -9,66% | 7.234,00 |
| 27.05.2026 | 3,85 | 4,30 | 3,81 | 4,12 | 6,96% | 4.509,00 |