299,429CHF
-0,52%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 300,90 | 303,70 | 298,50 | 298,70 | -0,76% | 182.206,00 |
| 05.09.2024 | 298,00 | 301,00 | 296,40 | 301,00 | 1,14% | 170.769,00 |
| 04.09.2024 | 294,70 | 299,00 | 294,10 | 297,60 | -0,30% | 142.342,00 |
| 03.09.2024 | 295,80 | 300,60 | 295,80 | 298,50 | 1,32% | 191.312,00 |
| 02.09.2024 | 294,60 | 295,90 | 292,10 | 294,60 | -0,41% | 79.511,00 |
| 30.08.2024 | 295,00 | 297,20 | 294,00 | 295,80 | 0,27% | 242.098,00 |
| 29.08.2024 | 291,90 | 295,70 | 291,40 | 295,00 | 0,96% | 104.613,00 |
| 28.08.2024 | 291,00 | 293,40 | 287,30 | 292,20 | -0,27% | 163.718,00 |
| 27.08.2024 | 294,50 | 295,10 | 287,30 | 293,00 | -0,85% | 187.607,00 |
| 26.08.2024 | 297,40 | 298,50 | 294,50 | 295,50 | -0,91% | 90.539,00 |
| 23.08.2024 | 293,20 | 298,30 | 292,20 | 298,20 | 1,46% | 188.389,00 |
| 22.08.2024 | 288,60 | 294,10 | 285,90 | 293,90 | 1,73% | 162.187,00 |
| 21.08.2024 | 280,40 | 290,10 | 280,00 | 288,90 | -0,93% | 144.459,00 |
| 20.08.2024 | 293,60 | 293,80 | 290,30 | 291,60 | -0,51% | 63.692,00 |
| 19.08.2024 | 291,50 | 294,70 | 291,10 | 293,10 | 0,58% | 80.887,00 |
| 16.08.2024 | 290,60 | 292,50 | 290,30 | 291,40 | 0,45% | 57.961,00 |
| 15.08.2024 | 288,80 | 290,80 | 285,90 | 290,10 | 0,76% | 89.163,00 |
| 14.08.2024 | 284,00 | 289,40 | 283,90 | 287,90 | 1,80% | 97.727,00 |
| 13.08.2024 | 278,10 | 282,80 | 275,30 | 282,80 | 1,69% | 89.777,00 |
| 12.08.2024 | 283,40 | 284,20 | 278,00 | 278,10 | -1,52% | 74.043,00 |
| 09.08.2024 | 284,40 | 285,70 | 281,50 | 282,40 | 0,07% | 93.246,00 |
| 08.08.2024 | 278,70 | 283,90 | 275,70 | 282,20 | 0,43% | 120.856,00 |
| 07.08.2024 | 273,00 | 283,40 | 272,90 | 281,00 | 3,23% | 195.188,00 |
| 06.08.2024 | 264,00 | 272,80 | 262,00 | 272,20 | 6,04% | 205.808,00 |
| 05.08.2024 | 256,40 | 257,60 | 249,90 | 256,70 | -2,10% | 143.437,00 |
| 02.08.2024 | 260,50 | 265,40 | 259,90 | 262,20 | -1,41% | 174.917,00 |
| 01.08.2024 | 266,76 | 269,59 | 264,79 | 265,94 | -1,25% | - |
| 31.07.2024 | 266,20 | 270,10 | 265,10 | 269,30 | 1,05% | 114.322,00 |
| 30.07.2024 | 268,00 | 271,30 | 259,30 | 266,50 | -0,07% | 123.970,00 |
| 29.07.2024 | 267,80 | 269,00 | 266,20 | 266,70 | -0,11% | 58.224,00 |
| 26.07.2024 | 265,50 | 268,80 | 263,80 | 267,00 | 1,06% | 128.494,00 |
| 25.07.2024 | 262,70 | 264,20 | 259,40 | 264,20 | -0,23% | 95.332,00 |
| 24.07.2024 | 266,40 | 267,50 | 263,70 | 264,80 | -1,23% | 88.132,00 |
| 23.07.2024 | 265,80 | 268,40 | 264,70 | 268,10 | 0,79% | 86.601,00 |
| 22.07.2024 | 264,00 | 266,80 | 263,40 | 266,00 | 1,33% | 118.288,00 |
| 19.07.2024 | 264,00 | 265,10 | 259,70 | 262,50 | -1,13% | 134.929,00 |
| 18.07.2024 | 269,70 | 270,10 | 265,50 | 265,50 | -0,86% | 132.294,00 |
| 17.07.2024 | 263,00 | 269,10 | 259,30 | 267,80 | -1,25% | 228.615,00 |
| 16.07.2024 | 272,50 | 273,80 | 271,20 | 271,20 | -1,02% | 96.774,00 |
| 15.07.2024 | 277,90 | 279,70 | 274,00 | 274,00 | -1,19% | 82.606,00 |
| 12.07.2024 | 276,90 | 278,30 | 274,70 | 277,30 | 0,18% | 59.907,00 |
| 11.07.2024 | 275,70 | 279,40 | 273,20 | 276,80 | 1,28% | 128.472,00 |
| 10.07.2024 | 273,00 | 273,80 | 271,60 | 273,30 | 0,33% | 55.267,00 |
| 09.07.2024 | 273,80 | 275,50 | 271,70 | 272,40 | -0,66% | 110.998,00 |
| 08.07.2024 | 275,70 | 278,50 | 274,20 | 274,20 | -0,58% | 90.095,00 |
| 05.07.2024 | 282,00 | 282,00 | 274,10 | 275,80 | -1,89% | 117.522,00 |
| 04.07.2024 | 278,70 | 282,80 | 277,50 | 281,10 | 1,01% | 66.805,00 |
| 03.07.2024 | 280,30 | 280,70 | 277,00 | 278,30 | -0,32% | 110.468,00 |
| 02.07.2024 | 277,60 | 279,90 | 274,30 | 279,20 | -0,39% | 84.170,00 |
| 01.07.2024 | 278,10 | 281,50 | 277,80 | 280,30 | 0,97% | 122.773,00 |
| 28.06.2024 | 276,90 | 278,40 | 275,10 | 277,60 | 0,62% | 140.570,00 |
| 27.06.2024 | 276,50 | 277,50 | 273,70 | 275,90 | 0,40% | 111.650,00 |
| 26.06.2024 | 274,00 | 276,90 | 271,10 | 274,80 | 1,22% | 100.421,00 |
| 25.06.2024 | 270,10 | 272,70 | 269,00 | 271,50 | -0,62% | 72.713,00 |
| 24.06.2024 | 269,60 | 273,30 | 269,20 | 273,20 | 0,74% | 99.144,00 |
| 21.06.2024 | 273,10 | 273,10 | 269,10 | 271,20 | -1,09% | 269.971,00 |
| 20.06.2024 | 270,30 | 274,60 | 268,50 | 274,20 | 1,71% | 88.075,00 |
| 19.06.2024 | 270,60 | 272,30 | 269,20 | 269,60 | -0,59% | 63.796,00 |
| 18.06.2024 | 272,80 | 272,80 | 269,40 | 271,20 | -0,18% | 87.696,00 |
| 17.06.2024 | 277,90 | 278,00 | 270,80 | 271,70 | -1,88% | 104.527,00 |
| 14.06.2024 | 281,00 | 281,00 | 274,00 | 276,90 | -1,46% | 127.428,00 |
| 13.06.2024 | 277,30 | 281,80 | 276,10 | 281,00 | -1,61% | 133.762,00 |
| 12.06.2024 | 288,00 | 291,50 | 284,30 | 285,60 | -0,87% | 136.768,00 |
| 11.06.2024 | 289,10 | 290,80 | 286,60 | 288,10 | 0,35% | 87.664,00 |
| 10.06.2024 | 285,70 | 288,10 | 284,40 | 287,10 | -0,45% | 70.466,00 |
| 07.06.2024 | 290,00 | 291,50 | 287,60 | 288,40 | -0,31% | 68.778,00 |
| 06.06.2024 | 290,80 | 292,50 | 289,30 | 289,30 | 0,10% | 69.044,00 |
| 05.06.2024 | 287,70 | 290,40 | 287,30 | 289,00 | 1,12% | 90.870,00 |
| 04.06.2024 | 282,80 | 286,40 | 281,60 | 285,80 | 0,99% | 125.680,00 |
| 03.06.2024 | 288,30 | 289,40 | 282,40 | 283,00 | -0,63% | 158.801,00 |
| 31.05.2024 | 282,70 | 286,10 | 281,00 | 284,80 | -0,18% | 311.121,00 |
| 30.05.2024 | 287,80 | 288,50 | 283,50 | 285,30 | -0,97% | 84.822,00 |
| 29.05.2024 | 287,00 | 289,40 | 286,80 | 288,10 | -0,07% | 92.156,00 |
| 28.05.2024 | 292,70 | 293,20 | 287,60 | 288,30 | -1,00% | 110.786,00 |
| 27.05.2024 | 295,00 | 295,20 | 289,80 | 291,20 | -1,02% | 59.151,00 |
| 24.05.2024 | 294,90 | 296,90 | 293,60 | 294,20 | -1,04% | 118.488,00 |
| 23.05.2024 | 292,60 | 297,80 | 290,30 | 297,30 | 1,99% | 178.952,00 |
| 22.05.2024 | 281,90 | 292,00 | 281,90 | 291,50 | 3,63% | 180.059,00 |
| 21.05.2024 | 282,80 | 285,90 | 279,50 | 281,30 | -3,40% | 192.354,00 |
| 17.05.2024 | 297,80 | 300,60 | 290,60 | 291,20 | -1,89% | 305.350,00 |
| 16.05.2024 | 298,90 | 299,80 | 294,80 | 296,80 | -0,24% | 188.184,00 |
| 15.05.2024 | 287,20 | 298,90 | 286,10 | 297,50 | 4,09% | 261.025,00 |
| 14.05.2024 | 274,30 | 286,60 | 274,20 | 285,80 | 6,76% | 326.746,00 |
| 13.05.2024 | 271,20 | 271,40 | 267,50 | 267,70 | -0,96% | 131.328,00 |
| 10.05.2024 | 269,20 | 271,40 | 266,40 | 270,30 | 1,31% | 122.085,00 |
| 08.05.2024 | 265,20 | 268,40 | 265,20 | 266,80 | -0,11% | 97.748,00 |
| 07.05.2024 | 263,30 | 268,10 | 261,70 | 267,10 | 1,64% | 103.128,00 |
| 06.05.2024 | 263,00 | 264,20 | 259,70 | 262,80 | -0,08% | 81.328,00 |
| 03.05.2024 | 260,30 | 267,00 | 260,30 | 263,00 | 1,19% | 114.458,00 |
| 02.05.2024 | 257,00 | 259,90 | 254,80 | 259,90 | 1,76% | 157.658,00 |
| 30.04.2024 | 259,10 | 259,60 | 254,40 | 255,40 | -1,12% | 114.487,00 |
| 29.04.2024 | 258,30 | 259,20 | 256,90 | 258,30 | 0,51% | 71.870,00 |
| 26.04.2024 | 253,40 | 257,30 | 252,50 | 257,00 | 2,11% | 103.731,00 |
| 25.04.2024 | 255,80 | 255,80 | 249,50 | 251,70 | -1,37% | 107.971,00 |
| 24.04.2024 | 255,60 | 257,20 | 254,00 | 255,20 | 0,00% | 116.543,00 |
| 23.04.2024 | 253,30 | 255,20 | 252,00 | 255,20 | 0,75% | 95.707,00 |
| 22.04.2024 | 250,40 | 254,10 | 250,00 | 253,30 | 2,14% | 103.654,00 |
| 19.04.2024 | 245,40 | 249,30 | 244,10 | 248,00 | -0,28% | 155.846,00 |
| 18.04.2024 | 249,20 | 250,60 | 246,50 | 248,70 | -0,32% | 120.653,00 |
| 17.04.2024 | 253,60 | 255,20 | 248,80 | 249,50 | -1,46% | 134.266,00 |