313,238CHF
2,55%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 304,20 | 314,10 | 304,20 | 312,10 | 2,18% | 136.938,00 |
| 21.11.2024 | 307,52 | 307,52 | 300,81 | 305,45 | 0,68% | - |
| 20.11.2024 | 302,00 | 309,80 | 300,80 | 303,40 | 1,00% | 149.525,00 |
| 19.11.2024 | 307,40 | 312,90 | 290,00 | 300,40 | -5,21% | 304.719,00 |
| 18.11.2024 | 314,70 | 316,90 | 313,10 | 316,90 | 0,54% | 147.236,00 |
| 15.11.2024 | 314,40 | 317,30 | 313,20 | 315,20 | -0,94% | 102.782,00 |
| 14.11.2024 | 316,90 | 319,00 | 315,50 | 318,20 | 0,32% | 96.343,00 |
| 13.11.2024 | 318,50 | 319,40 | 311,30 | 317,20 | -0,81% | 130.191,00 |
| 12.11.2024 | 324,20 | 325,70 | 319,80 | 319,80 | -1,96% | 90.039,00 |
| 11.11.2024 | 325,70 | 329,60 | 325,70 | 326,20 | 0,80% | 92.238,00 |
| 08.11.2024 | 320,90 | 325,00 | 320,90 | 323,60 | 0,94% | 81.370,00 |
| 07.11.2024 | 321,90 | 326,60 | 320,60 | 320,60 | -0,71% | 92.861,00 |
| 06.11.2024 | 328,70 | 329,40 | 322,80 | 322,90 | -0,06% | 114.773,00 |
| 05.11.2024 | 319,90 | 323,10 | 318,50 | 323,10 | 1,22% | 99.727,00 |
| 04.11.2024 | 320,70 | 324,10 | 318,40 | 319,20 | -0,50% | 85.496,00 |
| 01.11.2024 | 315,80 | 322,20 | 315,50 | 320,80 | 1,78% | 89.931,00 |
| 31.10.2024 | 319,00 | 321,30 | 313,60 | 315,20 | -2,23% | 104.918,00 |
| 30.10.2024 | 325,50 | 326,30 | 320,80 | 322,40 | -1,47% | 113.449,00 |
| 29.10.2024 | 337,20 | 337,20 | 327,20 | 327,20 | -2,44% | 121.516,00 |
| 28.10.2024 | 326,00 | 335,80 | 324,90 | 335,40 | 7,43% | 246.028,00 |
| 25.10.2024 | 311,90 | 313,70 | 308,90 | 312,20 | -0,06% | 103.201,00 |
| 24.10.2024 | 316,60 | 317,10 | 312,40 | 312,40 | -1,17% | 193.006,00 |
| 23.10.2024 | 319,90 | 319,90 | 316,10 | 316,10 | -0,91% | 85.970,00 |
| 22.10.2024 | 319,30 | 320,60 | 317,30 | 319,00 | -0,50% | 107.302,00 |
| 21.10.2024 | 322,30 | 324,50 | 320,60 | 320,60 | -0,84% | 90.290,00 |
| 18.10.2024 | 324,70 | 324,70 | 319,30 | 323,30 | -0,34% | 102.735,00 |
| 17.10.2024 | 318,80 | 324,40 | 318,70 | 324,40 | 1,95% | 115.764,00 |
| 16.10.2024 | 314,10 | 319,60 | 312,50 | 318,20 | -0,10% | 107.840,00 |
| 15.10.2024 | 318,99 | 322,83 | 318,22 | 318,52 | -0,43% | - |
| 14.10.2024 | 317,10 | 319,90 | 316,60 | 319,90 | 0,91% | 104.968,00 |
| 11.10.2024 | 314,00 | 318,10 | 313,80 | 317,00 | 0,79% | 86.912,00 |
| 10.10.2024 | 319,40 | 321,50 | 313,50 | 314,50 | -1,50% | 188.146,00 |
| 09.10.2024 | 316,60 | 319,30 | 313,60 | 319,30 | 0,50% | 191.940,00 |
| 08.10.2024 | 315,60 | 320,30 | 315,30 | 317,70 | 0,03% | 147.885,00 |
| 07.10.2024 | 316,20 | 317,70 | 312,90 | 317,60 | 0,70% | 112.223,00 |
| 04.10.2024 | 314,00 | 316,50 | 313,00 | 315,40 | -0,25% | 154.187,00 |
| 03.10.2024 | 307,30 | 316,20 | 305,90 | 316,20 | 3,13% | 196.868,00 |
| 02.10.2024 | 300,50 | 306,60 | 299,80 | 306,60 | 1,83% | 175.447,00 |
| 01.10.2024 | 304,50 | 306,20 | 299,60 | 301,10 | -0,89% | 118.765,00 |
| 30.09.2024 | 301,20 | 305,70 | 301,20 | 303,80 | 0,33% | 95.825,00 |
| 27.09.2024 | 300,80 | 305,10 | 299,30 | 302,80 | 1,00% | 168.372,00 |
| 26.09.2024 | 300,60 | 301,50 | 297,90 | 299,80 | 0,74% | 142.672,00 |
| 25.09.2024 | 291,00 | 299,00 | 290,90 | 297,60 | 1,67% | 205.598,00 |
| 24.09.2024 | 289,70 | 292,70 | 289,00 | 292,70 | 1,63% | 151.718,00 |
| 23.09.2024 | 289,60 | 292,20 | 287,70 | 288,00 | -1,44% | 211.606,00 |
| 20.09.2024 | 296,10 | 300,20 | 291,30 | 292,20 | -1,62% | 219.589,00 |
| 19.09.2024 | 298,80 | 299,50 | 294,60 | 297,00 | 0,68% | 149.839,00 |
| 18.09.2024 | 298,00 | 299,50 | 293,90 | 295,00 | -2,29% | 186.685,00 |
| 17.09.2024 | 304,80 | 305,30 | 299,80 | 301,90 | -0,53% | 142.413,00 |
| 16.09.2024 | 303,00 | 305,60 | 302,50 | 303,50 | -0,16% | 110.709,00 |
| 13.09.2024 | 305,00 | 307,10 | 304,00 | 304,00 | 0,20% | 160.113,00 |
| 12.09.2024 | 303,60 | 305,40 | 301,90 | 303,40 | 0,97% | 211.693,00 |
| 11.09.2024 | 297,90 | 302,20 | 294,40 | 300,50 | 1,01% | 230.861,00 |
| 10.09.2024 | 295,20 | 300,70 | 288,30 | 297,50 | -1,56% | 405.771,00 |
| 09.09.2024 | 301,30 | 303,60 | 300,10 | 302,20 | 1,17% | 114.802,00 |
| 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 |