12,141€
-0,74%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,21 | 12,21 | 11,88 | 12,05 | -1,50% | - |
| 01.04.2026 | 12,16 | 12,31 | 12,14 | 12,23 | -2,51% | - |
| 31.03.2026 | 12,20 | 12,55 | 12,20 | 12,55 | 1,77% | - |
| 30.03.2026 | 12,14 | 12,38 | 12,14 | 12,33 | 1,62% | 82,00 |
| 27.03.2026 | 12,30 | 12,39 | 12,12 | 12,13 | 0,51% | - |
| 26.03.2026 | 12,29 | 12,30 | 12,00 | 12,07 | -0,12% | - |
| 25.03.2026 | 12,09 | 12,18 | 12,06 | 12,09 | 0,14% | - |
| 24.03.2026 | 11,85 | 12,13 | 11,85 | 12,07 | -1,52% | - |
| 23.03.2026 | 12,06 | 12,52 | 11,91 | 12,26 | 1,84% | 100,00 |
| 20.03.2026 | 12,86 | 12,86 | 11,94 | 12,03 | -6,32% | - |
| 19.03.2026 | 12,62 | 12,91 | 12,56 | 12,85 | 1,71% | 300,00 |
| 18.03.2026 | 12,81 | 12,86 | 12,62 | 12,63 | -3,89% | - |
| 17.03.2026 | 12,77 | 13,15 | 12,76 | 13,14 | 1,33% | - |
| 16.03.2026 | 12,89 | 13,03 | 12,85 | 12,97 | 0,68% | - |
| 13.03.2026 | 13,04 | 13,08 | 12,88 | 12,88 | -0,48% | 130,00 |
| 12.03.2026 | 13,06 | 13,12 | 12,92 | 12,94 | -3,35% | - |
| 11.03.2026 | 13,29 | 13,40 | 13,26 | 13,39 | -0,45% | - |
| 10.03.2026 | 13,34 | 13,62 | 13,34 | 13,45 | -2,70% | - |
| 09.03.2026 | 13,33 | 13,89 | 13,32 | 13,83 | -1,30% | - |
| 06.03.2026 | 13,87 | 14,04 | 13,74 | 14,01 | 2,02% | - |
| 05.03.2026 | 14,10 | 14,11 | 13,70 | 13,73 | -2,05% | - |
| 04.03.2026 | 13,86 | 14,05 | 13,72 | 14,02 | 0,25% | - |
| 03.03.2026 | 14,48 | 14,48 | 13,72 | 13,98 | -3,31% | - |
| 02.03.2026 | 14,35 | 14,56 | 14,21 | 14,46 | 1,98% | - |
| 27.02.2026 | 14,37 | 14,37 | 14,16 | 14,18 | -0,04% | - |
| 26.02.2026 | 14,33 | 14,36 | 14,09 | 14,19 | 1,42% | 352,00 |
| 25.02.2026 | 13,92 | 14,01 | 13,89 | 13,99 | 1,75% | - |
| 24.02.2026 | 13,66 | 13,76 | 13,61 | 13,75 | 0,70% | - |
| 23.02.2026 | 13,80 | 13,89 | 13,65 | 13,65 | -3,15% | - |
| 20.02.2026 | 14,00 | 14,13 | 13,92 | 14,10 | 1,42% | - |
| 19.02.2026 | 13,93 | 14,00 | 13,84 | 13,90 | 9,58% | - |
| 18.02.2026 | 12,72 | 12,79 | 12,64 | 12,68 | -1,60% | - |
| 17.02.2026 | 12,79 | 12,94 | 12,72 | 12,89 | 0,79% | - |
| 16.02.2026 | 12,81 | 12,82 | 12,70 | 12,79 | 1,39% | - |
| 13.02.2026 | 12,61 | 12,73 | 12,55 | 12,61 | -0,83% | - |
| 12.02.2026 | 13,10 | 13,10 | 12,66 | 12,72 | -3,06% | 50,00 |
| 11.02.2026 | 13,14 | 13,19 | 13,04 | 13,12 | 1,18% | - |
| 10.02.2026 | 12,99 | 13,05 | 12,94 | 12,97 | -1,29% | - |
| 09.02.2026 | 13,05 | 13,16 | 12,96 | 13,14 | -1,13% | 1,00 |
| 06.02.2026 | 13,00 | 13,38 | 13,00 | 13,29 | 0,46% | - |
| 05.02.2026 | 13,35 | 13,45 | 13,18 | 13,23 | 1,43% | - |
| 04.02.2026 | 13,42 | 13,62 | 12,89 | 13,04 | -2,95% | - |
| 03.02.2026 | 13,53 | 13,55 | 13,31 | 13,44 | 0,01% | - |
| 02.02.2026 | 13,42 | 13,50 | 13,23 | 13,43 | 0,10% | 40,00 |
| 30.01.2026 | 13,40 | 13,50 | 13,26 | 13,42 | 0,71% | - |
| 29.01.2026 | 13,41 | 13,50 | 13,14 | 13,33 | -0,40% | - |
| 28.01.2026 | 13,55 | 13,55 | 13,31 | 13,38 | -1,33% | 100,00 |
| 27.01.2026 | 13,61 | 13,61 | 13,47 | 13,56 | -0,46% | - |
| 26.01.2026 | 13,66 | 13,66 | 13,62 | 13,62 | -0,34% | - |
| 23.01.2026 | 13,67 | 13,69 | 13,57 | 13,67 | -0,04% | - |
| 22.01.2026 | 13,61 | 13,70 | 13,61 | 13,67 | 0,38% | - |
| 21.01.2026 | 13,10 | 13,62 | 13,10 | 13,62 | 3,91% | - |
| 20.01.2026 | 13,20 | 13,44 | 13,10 | 13,11 | -0,65% | 80,00 |
| 19.01.2026 | 13,35 | 13,35 | 13,19 | 13,20 | -1,21% | - |
| 16.01.2026 | 13,41 | 13,42 | 13,32 | 13,36 | -0,42% | - |
| 15.01.2026 | 13,12 | 13,50 | 13,12 | 13,41 | 2,30% | - |
| 14.01.2026 | 13,17 | 13,29 | 13,03 | 13,11 | -0,33% | - |
| 13.01.2026 | 13,17 | 13,29 | 13,15 | 13,16 | -0,02% | - |
| 12.01.2026 | 12,84 | 13,16 | 12,84 | 13,16 | 2,42% | - |
| 09.01.2026 | 12,87 | 12,87 | 12,76 | 12,85 | -0,18% | - |
| 08.01.2026 | 12,80 | 12,89 | 12,79 | 12,87 | 0,66% | - |
| 07.01.2026 | 12,67 | 12,82 | 12,67 | 12,79 | 1,07% | - |
| 06.01.2026 | 12,81 | 12,81 | 12,53 | 12,65 | -1,10% | 1,00 |
| 05.01.2026 | 12,80 | 12,83 | 12,69 | 12,79 | 0,07% | - |
| 02.01.2026 | 12,79 | 12,86 | 12,72 | 12,78 | 0,88% | - |
| 30.12.2025 | 12,79 | 12,81 | 12,61 | 12,67 | -0,91% | - |
| 29.12.2025 | 12,88 | 12,95 | 12,73 | 12,79 | -0,07% | - |
| 23.12.2025 | 12,68 | 12,92 | 12,68 | 12,80 | 0,98% | - |
| 22.12.2025 | 12,59 | 12,77 | 12,59 | 12,67 | 0,62% | - |
| 19.12.2025 | 12,70 | 12,70 | 12,46 | 12,60 | -0,10% | - |
| 18.12.2025 | 12,31 | 12,77 | 12,31 | 12,61 | 1,05% | - |
| 17.12.2025 | 12,71 | 12,79 | 12,46 | 12,48 | -4,30% | 1,00 |
| 16.12.2025 | 13,00 | 13,07 | 12,93 | 13,04 | 0,22% | - |
| 15.12.2025 | 13,05 | 13,11 | 12,96 | 13,01 | -0,30% | - |
| 12.12.2025 | 13,10 | 13,20 | 12,99 | 13,05 | -0,31% | - |
| 11.12.2025 | 13,14 | 13,16 | 12,97 | 13,09 | -0,42% | - |
| 10.12.2025 | 13,24 | 13,24 | 13,03 | 13,14 | -0,54% | - |
| 09.12.2025 | 13,05 | 13,26 | 13,05 | 13,22 | 1,41% | - |
| 08.12.2025 | 13,13 | 13,16 | 13,00 | 13,03 | 0,52% | - |
| 05.12.2025 | 12,97 | 13,13 | 12,88 | 12,96 | 0,12% | 70,00 |
| 04.12.2025 | 12,94 | 13,10 | 12,92 | 12,95 | 0,02% | - |
| 03.12.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -2,07% | - |
| 02.12.2025 | 12,93 | 13,33 | 12,93 | 13,22 | 1,84% | - |
| 01.12.2025 | 13,24 | 13,24 | 12,92 | 12,98 | -2,02% | - |
| 28.11.2025 | 13,16 | 13,26 | 13,16 | 13,25 | 0,70% | - |
| 27.11.2025 | 13,31 | 13,31 | 13,14 | 13,16 | -1,24% | - |
| 26.11.2025 | 13,10 | 13,33 | 13,09 | 13,32 | 1,69% | - |
| 25.11.2025 | 13,01 | 13,11 | 12,73 | 13,10 | -1,56% | 1.130,00 |
| 24.11.2025 | 12,96 | 13,33 | 12,96 | 13,31 | 1,96% | - |
| 21.11.2025 | 12,92 | 13,09 | 12,76 | 13,05 | 4,40% | - |
| 20.11.2025 | 12,10 | 12,89 | 12,10 | 12,50 | 3,23% | - |
| 19.11.2025 | 11,80 | 12,15 | 11,80 | 12,11 | 2,36% | - |
| 18.11.2025 | 11,56 | 11,89 | 11,56 | 11,83 | 2,50% | - |
| 17.11.2025 | 11,80 | 11,84 | 11,50 | 11,54 | -3,98% | - |
| 14.11.2025 | 11,67 | 12,05 | 11,67 | 12,02 | 2,66% | - |
| 13.11.2025 | 11,96 | 12,03 | 11,69 | 11,71 | -2,02% | - |
| 12.11.2025 | 11,91 | 12,00 | 11,91 | 11,95 | 0,30% | - |
| 11.11.2025 | 12,06 | 12,06 | 11,84 | 11,92 | -1,19% | - |
| 10.11.2025 | 11,80 | 12,07 | 11,80 | 12,06 | 2,22% | - |
| 07.11.2025 | 11,58 | 11,80 | 11,52 | 11,80 | 2,65% | - |