14,469€
3,51%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,45 | 14,49 | 14,36 | 14,46 | 3,46% | - |
| 18.08.2026 | 13,99 | 14,06 | 13,98 | 13,98 | -0,09% | - |
| 17.08.2026 | 14,06 | 14,09 | 13,99 | 13,99 | 3,15% | - |
| 14.08.2026 | 13,56 | 13,61 | 13,55 | 13,56 | -0,93% | - |
| 13.08.2026 | 13,66 | 13,80 | 13,62 | 13,69 | 0,20% | - |
| 12.08.2026 | 13,58 | 13,69 | 13,55 | 13,66 | -0,86% | - |
| 11.08.2026 | 13,78 | 13,87 | 13,76 | 13,78 | 1,06% | - |
| 10.08.2026 | 13,68 | 13,68 | 13,61 | 13,64 | -0,01% | - |
| 07.08.2026 | 13,57 | 13,67 | 13,54 | 13,64 | 0,87% | - |
| 06.08.2026 | 13,47 | 13,56 | 13,47 | 13,52 | 0,28% | - |
| 05.08.2026 | 13,57 | 13,58 | 13,45 | 13,48 | -1,23% | - |
| 04.08.2026 | 13,40 | 13,65 | 13,38 | 13,65 | 2,07% | - |
| 03.08.2026 | 13,24 | 13,38 | 13,19 | 13,37 | -1,30% | - |
| 31.07.2026 | 13,33 | 13,55 | 13,30 | 13,55 | -1,85% | - |
| 30.07.2026 | 13,63 | 13,81 | 13,56 | 13,81 | 1,22% | - |
| 29.07.2026 | 13,48 | 13,94 | 13,48 | 13,64 | 1,17% | 123,00 |
| 28.07.2026 | 13,37 | 13,51 | 13,36 | 13,48 | 3,54% | - |
| 27.07.2026 | 13,06 | 13,11 | 12,97 | 13,02 | 0,28% | - |
| 24.07.2026 | 12,97 | 13,08 | 12,91 | 12,98 | 2,93% | - |
| 23.07.2026 | 12,81 | 12,82 | 12,60 | 12,61 | -1,92% | - |
| 22.07.2026 | 12,80 | 12,90 | 12,76 | 12,86 | -0,99% | - |
| 21.07.2026 | 12,99 | 13,00 | 12,93 | 12,99 | -3,11% | - |
| 20.07.2026 | 13,26 | 13,49 | 13,21 | 13,41 | 0,52% | - |
| 17.07.2026 | 13,30 | 13,39 | 13,26 | 13,34 | 1,05% | - |
| 16.07.2026 | 13,18 | 13,27 | 13,16 | 13,20 | 0,93% | 100,00 |
| 15.07.2026 | 13,12 | 13,18 | 13,02 | 13,08 | 0,65% | - |
| 14.07.2026 | 13,02 | 13,11 | 12,95 | 12,99 | 2,76% | - |
| 13.07.2026 | 12,72 | 12,73 | 12,64 | 12,65 | -2,77% | - |
| 10.07.2026 | 12,88 | 13,01 | 12,84 | 13,01 | -0,09% | 18,00 |
| 09.07.2026 | 12,98 | 13,02 | 12,91 | 13,02 | -0,94% | - |
| 08.07.2026 | 13,19 | 13,23 | 13,04 | 13,14 | 0,23% | - |
| 07.07.2026 | 13,23 | 13,27 | 13,05 | 13,11 | 0,06% | - |
| 06.07.2026 | 13,10 | 13,12 | 13,00 | 13,10 | 3,15% | - |
| 03.07.2026 | 12,81 | 12,86 | 12,68 | 12,70 | 0,91% | - |
| 02.07.2026 | 12,62 | 12,76 | 12,55 | 12,59 | -1,16% | - |
| 01.07.2026 | 12,64 | 12,78 | 12,63 | 12,74 | 0,61% | - |
| 30.06.2026 | 12,48 | 12,66 | 12,48 | 12,66 | -1,06% | - |
| 29.06.2026 | 12,66 | 12,81 | 12,63 | 12,79 | 2,94% | - |
| 26.06.2026 | 12,41 | 12,47 | 12,35 | 12,43 | -0,76% | - |
| 25.06.2026 | 12,50 | 12,57 | 12,41 | 12,52 | 3,98% | - |
| 24.06.2026 | 12,10 | 12,11 | 12,02 | 12,04 | -0,30% | - |
| 23.06.2026 | 12,10 | 12,11 | 12,02 | 12,08 | 0,08% | - |
| 22.06.2026 | 12,08 | 12,10 | 11,91 | 12,07 | -1,30% | - |
| 19.06.2026 | 12,21 | 12,33 | 12,19 | 12,23 | 1,55% | - |
| 18.06.2026 | 12,04 | 12,11 | 12,01 | 12,04 | 0,57% | - |
| 17.06.2026 | 12,10 | 12,10 | 11,97 | 11,97 | 0,23% | 420,00 |
| 16.06.2026 | 11,91 | 11,99 | 11,90 | 11,95 | -2,51% | - |
| 15.06.2026 | 12,21 | 12,28 | 12,14 | 12,25 | -1,74% | 1.000,00 |
| 12.06.2026 | 12,33 | 12,52 | 12,25 | 12,47 | -1,09% | - |
| 11.06.2026 | 12,40 | 12,61 | 12,29 | 12,61 | 3,33% | - |
| 10.06.2026 | 12,19 | 12,33 | 12,17 | 12,20 | 2,50% | 50,00 |
| 09.06.2026 | 12,04 | 12,09 | 11,66 | 11,91 | 3,40% | - |
| 05.06.2026 | 11,80 | 11,83 | 11,44 | 11,51 | -0,95% | - |
| 04.06.2026 | 11,41 | 11,73 | 11,41 | 11,62 | 1,68% | - |
| 03.06.2026 | 11,57 | 11,61 | 11,38 | 11,43 | -0,12% | - |
| 02.06.2026 | 11,53 | 11,53 | 11,40 | 11,45 | -2,81% | - |
| 01.06.2026 | 11,82 | 11,95 | 11,69 | 11,78 | -2,44% | - |
| 29.05.2026 | 11,99 | 12,16 | 11,99 | 12,07 | 3,38% | - |
| 28.05.2026 | 11,52 | 11,68 | 11,52 | 11,68 | 0,26% | - |
| 27.05.2026 | 11,51 | 11,65 | 11,50 | 11,65 | -0,84% | - |
| 26.05.2026 | 11,73 | 11,75 | 11,69 | 11,75 | 1,09% | - |
| 25.05.2026 | 11,59 | 11,63 | 11,57 | 11,62 | 1,18% | - |
| 22.05.2026 | 11,44 | 11,49 | 11,43 | 11,48 | 0,16% | - |
| 21.05.2026 | 11,46 | 11,47 | 11,36 | 11,46 | 0,32% | - |
| 20.05.2026 | 11,29 | 11,44 | 11,26 | 11,43 | 1,81% | - |
| 19.05.2026 | 11,33 | 11,34 | 11,22 | 11,23 | -1,06% | - |
| 18.05.2026 | 11,69 | 11,69 | 11,13 | 11,35 | -1,12% | 1.474,00 |
| 15.05.2026 | 11,51 | 11,55 | 11,47 | 11,47 | -0,11% | - |
| 14.05.2026 | 11,48 | 11,51 | 11,45 | 11,49 | -1,99% | - |
| 13.05.2026 | 11,69 | 11,78 | 11,62 | 11,72 | 0,45% | - |
| 12.05.2026 | 11,67 | 11,71 | 11,55 | 11,67 | -0,15% | - |
| 11.05.2026 | 11,70 | 11,70 | 11,63 | 11,69 | 0,01% | - |
| 08.05.2026 | 11,63 | 11,69 | 11,62 | 11,68 | 1,27% | - |
| 07.05.2026 | 11,55 | 11,63 | 11,50 | 11,54 | -4,38% | 280,00 |
| 06.05.2026 | 11,67 | 12,11 | 11,64 | 12,07 | 2,69% | 3.500,00 |
| 05.05.2026 | 11,70 | 11,78 | 11,67 | 11,75 | -3,23% | 85,00 |
| 04.05.2026 | 12,30 | 12,30 | 12,11 | 12,14 | 0,69% | - |
| 30.04.2026 | 12,10 | 12,19 | 12,06 | 12,06 | -2,08% | 123,00 |
| 29.04.2026 | 12,24 | 12,42 | 12,15 | 12,31 | 0,48% | 750,00 |
| 28.04.2026 | 12,34 | 12,35 | 12,24 | 12,26 | -1,98% | - |
| 27.04.2026 | 12,35 | 12,56 | 12,33 | 12,50 | 0,47% | - |
| 24.04.2026 | 12,37 | 12,45 | 12,34 | 12,45 | 0,48% | - |
| 23.04.2026 | 12,29 | 12,45 | 12,27 | 12,39 | 0,19% | - |
| 22.04.2026 | 12,33 | 12,37 | 12,26 | 12,36 | 0,91% | - |
| 21.04.2026 | 12,27 | 12,45 | 12,23 | 12,25 | -1,38% | - |
| 20.04.2026 | 12,37 | 12,44 | 12,36 | 12,42 | -1,90% | - |
| 17.04.2026 | 12,46 | 12,71 | 12,44 | 12,66 | 2,67% | - |
| 16.04.2026 | 12,43 | 12,48 | 12,33 | 12,33 | -1,52% | - |
| 15.04.2026 | 12,41 | 12,53 | 12,40 | 12,52 | 2,80% | - |
| 14.04.2026 | 12,07 | 12,19 | 12,00 | 12,18 | 1,12% | - |
| 13.04.2026 | 11,88 | 12,06 | 11,87 | 12,05 | 0,60% | - |
| 10.04.2026 | 11,95 | 12,01 | 11,92 | 11,98 | -1,36% | - |
| 09.04.2026 | 11,99 | 12,15 | 11,96 | 12,14 | 0,13% | - |
| 08.04.2026 | 12,14 | 12,20 | 12,09 | 12,12 | 2,63% | - |
| 07.04.2026 | 11,70 | 11,82 | 11,61 | 11,81 | -1,95% | - |
| 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% | - |