289,971CHF
-0,69%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 290,69 | 291,75 | 288,01 | 289,92 | -0,71% | - |
| 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% | 174.445,00 |
| 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% | 81.413,00 |
| 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% | 94.685,00 |
| 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% | 146.167,00 |
| 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% | 132.207,00 |
| 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% | 101.781,00 |
| 06.01.2025 | 297,70 | 297,70 | 291,20 | 294,30 | -0,71% | 79.653,00 |
| 03.01.2025 | 293,60 | 297,40 | 292,80 | 296,40 | 0,37% | 104.856,00 |
| 02.01.2025 | 295,29 | 295,87 | 294,06 | 295,31 | -0,33% | - |
| 30.12.2024 | 296,10 | 297,80 | 294,50 | 296,30 | -0,10% | 66.518,00 |
| 27.12.2024 | 296,30 | 297,00 | 295,60 | 296,60 | 0,34% | 60.834,00 |
| 23.12.2024 | 295,50 | 297,70 | 293,00 | 295,60 | 0,00% | 50.837,00 |
| 20.12.2024 | 290,20 | 297,30 | 290,10 | 295,60 | 0,96% | 192.078,00 |
| 19.12.2024 | 293,20 | 294,90 | 291,60 | 292,80 | -1,35% | 128.255,00 |
| 18.12.2024 | 297,90 | 298,10 | 295,60 | 296,80 | -0,17% | 113.991,00 |
| 17.12.2024 | 293,40 | 297,30 | 292,00 | 297,30 | 1,29% | 130.552,00 |
| 16.12.2024 | 292,90 | 296,00 | 291,00 | 293,50 | -0,17% | 100.823,00 |
| 13.12.2024 | 291,70 | 297,30 | 291,70 | 294,00 | 0,58% | 114.462,00 |
| 12.12.2024 | 293,10 | 297,00 | 291,60 | 292,30 | -0,24% | 127.616,00 |
| 11.12.2024 | 294,60 | 296,10 | 293,00 | 293,00 | -0,85% | 172.446,00 |
| 10.12.2024 | 296,20 | 299,20 | 295,00 | 295,50 | -0,47% | 88.764,00 |
| 09.12.2024 | 298,10 | 299,50 | 296,00 | 296,90 | -0,10% | 78.696,00 |
| 06.12.2024 | 293,60 | 298,10 | 293,60 | 297,20 | 0,41% | 102.599,00 |
| 05.12.2024 | 299,80 | 300,20 | 294,40 | 296,00 | -0,94% | 103.371,00 |
| 04.12.2024 | 298,60 | 300,60 | 297,80 | 298,80 | 0,37% | 101.612,00 |
| 03.12.2024 | 293,50 | 298,90 | 292,90 | 297,70 | -1,03% | 120.572,00 |
| 02.12.2024 | 300,00 | 302,50 | 298,80 | 300,80 | 0,00% | 78.069,00 |
| 29.11.2024 | 301,70 | 302,00 | 298,80 | 300,80 | -0,07% | 108.998,00 |
| 28.11.2024 | 306,00 | 306,50 | 300,50 | 301,00 | -0,99% | 102.230,00 |
| 27.11.2024 | 304,00 | 307,70 | 303,20 | 304,00 | -0,20% | 85.198,00 |
| 26.11.2024 | 305,00 | 306,70 | 303,40 | 304,60 | -0,52% | 114.201,00 |
| 25.11.2024 | 312,60 | 313,60 | 305,70 | 306,20 | -1,89% | 239.737,00 |
| 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 |