257,943CHF
0,09%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 258,50 | 261,10 | 257,50 | 257,60 | -0,04% | 349.750,00 |
| 28.05.2025 | 262,20 | 262,60 | 256,80 | 257,70 | -2,05% | 155.309,00 |
| 27.05.2025 | 265,20 | 265,60 | 262,90 | 263,10 | -0,64% | 109.827,00 |
| 26.05.2025 | 266,30 | 266,60 | 264,10 | 264,80 | 0,49% | 97.854,00 |
| 23.05.2025 | 269,50 | 271,50 | 260,30 | 263,50 | -1,90% | 184.539,00 |
| 22.05.2025 | 273,80 | 274,30 | 267,80 | 268,60 | -3,35% | 147.129,00 |
| 21.05.2025 | 280,30 | 280,60 | 273,20 | 277,90 | -1,35% | 170.898,00 |
| 20.05.2025 | 282,50 | 283,30 | 280,10 | 281,70 | -0,32% | 128.801,00 |
| 19.05.2025 | 281,60 | 283,50 | 278,40 | 282,60 | -0,04% | 134.076,00 |
| 16.05.2025 | 275,50 | 282,70 | 275,30 | 282,70 | 2,84% | 320.984,00 |
| 15.05.2025 | 270,10 | 275,20 | 269,50 | 274,90 | 0,95% | 192.927,00 |
| 14.05.2025 | 268,20 | 272,30 | 267,50 | 272,30 | 1,19% | 313.129,00 |
| 13.05.2025 | 267,90 | 269,50 | 266,10 | 269,10 | 1,05% | 146.313,00 |
| 12.05.2025 | 261,70 | 267,50 | 261,70 | 266,30 | 1,60% | 189.132,00 |
| 09.05.2025 | 263,90 | 271,00 | 257,50 | 262,10 | 3,39% | 219.648,00 |
| 08.05.2025 | 254,70 | 255,50 | 252,60 | 253,50 | 0,52% | 143.123,00 |
| 07.05.2025 | 252,70 | 255,60 | 251,20 | 252,20 | -0,83% | 116.259,00 |
| 06.05.2025 | 257,40 | 257,50 | 252,30 | 254,30 | -1,20% | 142.688,00 |
| 05.05.2025 | 257,80 | 261,00 | 257,40 | 257,40 | 0,16% | 116.380,00 |
| 02.05.2025 | 252,10 | 258,70 | 252,10 | 257,00 | 1,42% | 161.004,00 |
| 30.04.2025 | 250,80 | 255,00 | 250,00 | 253,40 | 1,40% | 150.801,00 |
| 29.04.2025 | 251,30 | 252,60 | 249,60 | 249,90 | -0,48% | 69.736,00 |
| 28.04.2025 | 250,50 | 252,00 | 249,40 | 251,10 | 0,08% | 103.491,00 |
| 25.04.2025 | 251,70 | 254,40 | 250,00 | 250,90 | 0,93% | 155.725,00 |
| 24.04.2025 | 242,50 | 250,30 | 241,90 | 248,60 | 2,85% | 177.604,00 |
| 23.04.2025 | 240,80 | 245,50 | 239,50 | 241,70 | 1,98% | 117.495,00 |
| 22.04.2025 | 236,00 | 237,20 | 229,70 | 237,00 | -0,04% | 131.825,00 |
| 17.04.2025 | 235,00 | 237,10 | 231,30 | 237,10 | 1,80% | 175.536,00 |
| 16.04.2025 | 231,60 | 232,90 | 228,40 | 232,90 | -0,47% | 304.462,00 |
| 15.04.2025 | 235,60 | 236,80 | 233,00 | 234,00 | -0,68% | 250.456,00 |
| 14.04.2025 | 236,10 | 236,50 | 234,10 | 235,60 | 1,73% | 143.709,00 |
| 11.04.2025 | 236,00 | 236,00 | 225,60 | 231,60 | -1,28% | 164.753,00 |
| 10.04.2025 | 250,00 | 250,20 | 233,00 | 234,60 | 2,89% | 212.889,00 |
| 09.04.2025 | 225,50 | 230,00 | 223,70 | 228,00 | -2,48% | 180.978,00 |
| 08.04.2025 | 231,50 | 236,30 | 226,90 | 233,80 | 2,63% | 284.355,00 |
| 07.04.2025 | 222,50 | 239,70 | 222,40 | 227,80 | -3,72% | 457.430,00 |
| 04.04.2025 | 240,60 | 244,70 | 230,00 | 236,60 | -2,55% | 400.053,00 |
| 03.04.2025 | 245,00 | 247,80 | 241,60 | 242,80 | -3,69% | 277.103,00 |
| 02.04.2025 | 256,20 | 256,40 | 251,40 | 252,10 | -1,68% | 148.305,00 |
| 01.04.2025 | 258,80 | 259,20 | 255,90 | 256,40 | -0,04% | 130.748,00 |
| 31.03.2025 | 259,60 | 260,50 | 255,00 | 256,50 | -2,40% | 193.655,00 |
| 28.03.2025 | 262,90 | 263,90 | 261,00 | 262,80 | 0,42% | 92.365,00 |
| 27.03.2025 | 262,50 | 263,10 | 258,30 | 261,70 | -1,17% | 144.385,00 |
| 26.03.2025 | 269,20 | 269,30 | 264,20 | 264,80 | -1,23% | 109.124,00 |
| 25.03.2025 | 269,70 | 270,40 | 265,90 | 268,10 | -0,07% | 92.091,00 |
| 24.03.2025 | 268,00 | 270,00 | 266,00 | 268,30 | 0,37% | 108.250,00 |
| 21.03.2025 | 268,90 | 269,60 | 266,20 | 267,30 | -0,67% | 194.334,00 |
| 20.03.2025 | 269,00 | 272,00 | 268,80 | 269,10 | 0,00% | 158.466,00 |
| 19.03.2025 | 267,40 | 269,70 | 265,70 | 269,10 | 0,34% | 102.754,00 |
| 18.03.2025 | 270,00 | 270,70 | 266,90 | 268,20 | -0,19% | 141.022,00 |
| 17.03.2025 | 267,70 | 269,50 | 266,90 | 268,70 | 0,52% | 121.726,00 |
| 14.03.2025 | 272,10 | 272,10 | 267,00 | 267,30 | -1,55% | 185.913,00 |
| 13.03.2025 | 272,50 | 276,30 | 271,50 | 271,50 | -0,88% | 122.478,00 |
| 12.03.2025 | 275,30 | 275,60 | 271,50 | 273,90 | -0,07% | 117.866,00 |
| 11.03.2025 | 276,70 | 278,10 | 273,40 | 274,10 | -0,80% | 116.718,00 |
| 10.03.2025 | 277,50 | 278,60 | 273,60 | 276,30 | 0,62% | 191.092,00 |
| 07.03.2025 | 270,10 | 275,00 | 269,10 | 274,60 | 0,44% | 166.313,00 |
| 06.03.2025 | 288,50 | 288,50 | 273,20 | 273,40 | -5,50% | 270.922,00 |
| 05.03.2025 | 289,70 | 292,00 | 288,00 | 289,30 | 0,94% | 107.397,00 |
| 04.03.2025 | 287,10 | 288,50 | 285,10 | 286,60 | -0,76% | 157.708,00 |
| 03.03.2025 | 290,70 | 291,90 | 286,60 | 288,80 | -0,07% | 136.343,00 |
| 28.02.2025 | 289,70 | 291,80 | 288,00 | 289,00 | -1,03% | 371.755,00 |
| 27.02.2025 | 290,10 | 293,40 | 289,00 | 292,00 | -0,03% | 102.202,00 |
| 26.02.2025 | 290,80 | 295,50 | 290,20 | 292,10 | 0,00% | 99.765,00 |
| 25.02.2025 | 292,40 | 294,30 | 291,20 | 292,10 | -0,14% | 106.916,00 |
| 24.02.2025 | 293,00 | 293,80 | 290,60 | 292,50 | 0,21% | 77.276,00 |
| 21.02.2025 | 291,20 | 293,40 | 290,20 | 291,90 | 0,45% | 201.015,00 |
| 20.02.2025 | 297,00 | 297,00 | 287,80 | 290,60 | -2,38% | 179.666,00 |
| 19.02.2025 | 301,00 | 301,00 | 297,70 | 297,70 | -0,60% | 89.265,00 |
| 18.02.2025 | 298,80 | 300,50 | 297,50 | 299,50 | 0,17% | 99.104,00 |
| 17.02.2025 | 300,50 | 301,20 | 295,70 | 299,00 | -1,19% | 101.413,00 |
| 14.02.2025 | 301,30 | 303,00 | 299,60 | 302,60 | -0,10% | 116.914,00 |
| 13.02.2025 | 304,70 | 305,50 | 301,80 | 302,90 | 0,10% | 100.770,00 |
| 12.02.2025 | 306,60 | 306,80 | 300,90 | 302,60 | -1,01% | 130.037,00 |
| 11.02.2025 | 306,60 | 306,80 | 305,00 | 305,70 | 0,26% | 111.629,00 |
| 10.02.2025 | 303,70 | 305,50 | 302,40 | 304,90 | 0,40% | 74.836,00 |
| 07.02.2025 | 306,10 | 309,00 | 303,70 | 303,70 | -0,91% | 94.720,00 |
| 06.02.2025 | 310,90 | 311,00 | 304,20 | 306,50 | -0,81% | 91.692,00 |
| 05.02.2025 | 305,10 | 309,80 | 303,80 | 309,00 | 1,25% | 105.661,00 |
| 04.02.2025 | 315,20 | 316,90 | 305,20 | 305,20 | -3,42% | 147.336,00 |
| 03.02.2025 | 312,30 | 316,00 | 307,80 | 316,00 | -1,00% | 146.282,00 |
| 31.01.2025 | 319,70 | 322,70 | 317,50 | 319,20 | 0,16% | 154.892,00 |
| 30.01.2025 | 319,50 | 321,50 | 317,80 | 318,70 | 0,54% | 102.205,00 |
| 29.01.2025 | 318,80 | 320,50 | 316,40 | 317,00 | -0,47% | 155.046,00 |
| 28.01.2025 | 322,70 | 325,70 | 318,50 | 318,50 | -0,44% | 129.118,00 |
| 27.01.2025 | 319,00 | 320,40 | 315,90 | 319,90 | 0,06% | 113.927,00 |
| 24.01.2025 | 317,00 | 319,70 | 315,80 | 319,70 | 1,56% | 133.309,00 |
| 23.01.2025 | 316,30 | 316,90 | 312,00 | 314,80 | -1,16% | 111.237,00 |
| 22.01.2025 | 310,90 | 320,00 | 310,80 | 318,50 | 3,11% | 176.461,00 |
| 21.01.2025 | 302,80 | 308,90 | 302,30 | 308,90 | 1,55% | 99.299,00 |
| 20.01.2025 | 302,50 | 304,60 | 300,00 | 304,20 | 0,53% | 66.198,00 |
| 17.01.2025 | 303,00 | 303,80 | 299,00 | 302,60 | -0,39% | 141.552,00 |
| 16.01.2025 | 305,90 | 306,50 | 302,40 | 303,80 | -0,20% | 85.484,00 |
| 15.01.2025 | 299,50 | 305,20 | 298,00 | 304,40 | 1,33% | 75.891,00 |
| 14.01.2025 | 302,40 | 306,30 | 298,90 | 300,40 | 0,27% | 129.772,00 |
| 13.01.2025 | 301,30 | 301,60 | 295,90 | 299,60 | -1,06% | 160.928,00 |
| 10.01.2025 | 299,00 | 303,10 | 297,70 | 302,80 | 1,30% | 127.235,00 |
| 09.01.2025 | 297,50 | 298,90 | 295,20 | 298,90 | 0,47% | 113.116,00 |
| 08.01.2025 | 297,70 | 299,00 | 293,40 | 297,50 | -0,17% | 111.064,00 |
| 07.01.2025 | 294,60 | 300,10 | 291,70 | 298,00 | 1,26% | 101.821,00 |