203,979CHF
-2,31%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 208,61 | 208,61 | 202,15 | 204,27 | -2,17% | - |
| 05.02.2026 | 210,00 | 211,20 | 205,60 | 208,80 | 1,06% | 119.834,00 |
| 04.02.2026 | 205,00 | 209,90 | 203,40 | 206,60 | 0,68% | 174.602,00 |
| 03.02.2026 | 208,80 | 210,80 | 204,00 | 205,20 | -1,87% | 176.448,00 |
| 02.02.2026 | 212,10 | 212,70 | 208,10 | 209,10 | -1,13% | 41.003,00 |
| 30.01.2026 | 209,80 | 212,80 | 209,80 | 211,50 | 0,48% | 131.617,00 |
| 29.01.2026 | 211,10 | 212,00 | 208,50 | 210,50 | -0,46% | 128.166,00 |
| 28.01.2026 | 213,55 | 213,55 | 210,10 | 211,46 | -0,81% | - |
| 27.01.2026 | 220,00 | 221,90 | 212,80 | 213,20 | -2,91% | 100.064,00 |
| 26.01.2026 | 219,10 | 220,90 | 219,10 | 219,60 | -0,45% | 115.010,00 |
| 23.01.2026 | 221,10 | 222,00 | 219,50 | 220,60 | -0,81% | 115.298,00 |
| 22.01.2026 | 223,20 | 226,20 | 221,90 | 222,40 | 0,54% | 146.541,00 |
| 21.01.2026 | 217,30 | 221,20 | 217,20 | 221,20 | 1,51% | 147.492,00 |
| 20.01.2026 | 214,10 | 219,40 | 213,80 | 217,90 | 2,49% | 196.064,00 |
| 19.01.2026 | 213,90 | 214,30 | 210,50 | 212,60 | -2,43% | 180.746,00 |
| 16.01.2026 | 220,00 | 220,30 | 217,90 | 217,90 | -1,22% | 132.400,00 |
| 15.01.2026 | 221,80 | 223,50 | 219,60 | 220,60 | -0,59% | 126.319,00 |
| 14.01.2026 | 221,60 | 224,30 | 219,60 | 221,90 | 0,14% | 206.614,00 |
| 13.01.2026 | 212,40 | 222,80 | 212,00 | 221,60 | 4,23% | 242.849,00 |
| 12.01.2026 | 212,00 | 213,50 | 210,60 | 212,60 | 0,47% | 73.348,00 |
| 09.01.2026 | 210,40 | 214,80 | 210,30 | 211,60 | 0,14% | 110.796,00 |
| 08.01.2026 | 210,10 | 211,50 | 206,90 | 211,30 | 0,57% | 107.414,00 |
| 07.01.2026 | 211,30 | 211,70 | 208,90 | 210,10 | 0,00% | 136.217,00 |
| 06.01.2026 | 210,00 | 211,90 | 207,00 | 210,10 | 0,86% | 135.688,00 |
| 05.01.2026 | 207,10 | 208,60 | 203,70 | 208,30 | -0,18% | 150.706,00 |
| 02.01.2026 | 206,77 | 209,26 | 206,75 | 208,67 | 0,76% | - |
| 30.12.2025 | 206,70 | 207,70 | 205,80 | 207,10 | -0,14% | 92.650,00 |
| 29.12.2025 | 206,10 | 209,30 | 206,10 | 207,40 | 0,78% | 112.469,00 |
| 23.12.2025 | 206,40 | 207,50 | 205,70 | 205,80 | -0,63% | 65.561,00 |
| 22.12.2025 | 205,40 | 207,10 | 204,20 | 207,10 | 0,49% | 104.625,00 |
| 19.12.2025 | 206,50 | 206,60 | 204,60 | 206,10 | -0,19% | 248.515,00 |
| 18.12.2025 | 206,00 | 207,50 | 205,30 | 206,50 | 0,29% | 138.405,00 |
| 17.12.2025 | 205,90 | 206,80 | 202,40 | 205,90 | -0,53% | 137.238,00 |
| 16.12.2025 | 204,50 | 210,60 | 204,50 | 207,00 | 0,53% | 282.627,00 |
| 15.12.2025 | 200,90 | 205,90 | 200,90 | 205,90 | 2,95% | 251.246,00 |
| 12.12.2025 | 201,20 | 201,70 | 199,45 | 200,00 | -0,55% | 131.811,00 |
| 11.12.2025 | 199,15 | 202,30 | 198,75 | 201,10 | 0,60% | 173.895,00 |
| 10.12.2025 | 197,10 | 199,95 | 197,10 | 199,90 | 0,28% | 126.036,00 |
| 09.12.2025 | 198,00 | 199,60 | 196,40 | 199,35 | -0,47% | 165.384,00 |
| 08.12.2025 | 201,40 | 202,60 | 199,30 | 200,30 | -0,99% | 148.317,00 |
| 05.12.2025 | 199,70 | 203,50 | 199,30 | 202,30 | 1,05% | 166.789,00 |
| 04.12.2025 | 199,05 | 201,80 | 197,65 | 200,20 | 0,96% | 139.699,00 |
| 03.12.2025 | 202,00 | 203,10 | 198,20 | 198,30 | -1,64% | 177.281,00 |
| 02.12.2025 | 202,40 | 202,90 | 200,70 | 201,60 | -0,88% | 133.237,00 |
| 01.12.2025 | 200,00 | 203,70 | 199,20 | 203,40 | 1,65% | 206.974,00 |
| 28.11.2025 | 200,80 | 201,10 | 198,70 | 200,10 | -0,55% | 145.330,00 |
| 27.11.2025 | 199,60 | 201,60 | 198,75 | 201,20 | 1,03% | 149.701,00 |
| 26.11.2025 | 199,95 | 200,20 | 197,80 | 199,15 | 0,33% | 179.249,00 |
| 25.11.2025 | 196,85 | 199,15 | 195,65 | 198,50 | 0,97% | 327.796,00 |
| 24.11.2025 | 196,00 | 197,50 | 194,30 | 196,60 | 0,87% | 375.994,00 |
| 21.11.2025 | 192,50 | 194,90 | 191,85 | 194,90 | 0,52% | 215.872,00 |
| 20.11.2025 | 197,40 | 197,70 | 193,90 | 193,90 | -0,36% | 226.589,00 |
| 19.11.2025 | 196,00 | 196,50 | 193,70 | 194,60 | 0,15% | 234.380,00 |
| 18.11.2025 | 197,45 | 198,40 | 193,60 | 194,30 | -2,68% | 305.689,00 |
| 17.11.2025 | 204,00 | 205,80 | 199,35 | 199,65 | -1,50% | 270.397,00 |
| 14.11.2025 | 212,00 | 213,40 | 200,70 | 202,70 | -7,10% | 570.821,00 |
| 13.11.2025 | 220,00 | 223,00 | 217,10 | 218,20 | -1,00% | 160.544,00 |
| 12.11.2025 | 219,00 | 221,00 | 217,90 | 220,40 | 1,57% | 177.429,00 |
| 11.11.2025 | 212,60 | 217,00 | 212,40 | 217,00 | 2,65% | 302.327,00 |
| 10.11.2025 | 212,70 | 212,80 | 209,80 | 211,40 | 0,05% | 148.980,00 |
| 07.11.2025 | 216,00 | 216,40 | 209,60 | 211,30 | -1,95% | 198.690,00 |
| 06.11.2025 | 217,90 | 217,90 | 213,50 | 215,50 | -1,60% | 150.739,00 |
| 05.11.2025 | 213,10 | 220,60 | 212,90 | 219,00 | 1,53% | 146.927,00 |
| 04.11.2025 | 215,00 | 216,10 | 211,80 | 215,70 | 0,05% | 135.688,00 |
| 03.11.2025 | 217,70 | 218,60 | 215,60 | 215,60 | -1,37% | 91.392,00 |
| 31.10.2025 | 219,70 | 220,30 | 217,80 | 218,60 | -0,50% | 117.452,00 |
| 30.10.2025 | 222,30 | 222,50 | 219,10 | 219,70 | -1,52% | 130.748,00 |
| 29.10.2025 | 223,00 | 225,50 | 221,50 | 223,10 | -0,27% | 95.345,00 |
| 28.10.2025 | 228,00 | 228,90 | 223,40 | 223,70 | -2,06% | 96.093,00 |
| 27.10.2025 | 228,70 | 229,30 | 227,10 | 228,40 | -0,61% | 95.951,00 |
| 24.10.2025 | 227,80 | 230,70 | 227,60 | 229,80 | 0,66% | 77.707,00 |
| 23.10.2025 | 230,30 | 231,20 | 226,60 | 228,30 | -0,91% | 143.070,00 |
| 22.10.2025 | 228,70 | 230,50 | 226,10 | 230,40 | 1,45% | 210.961,00 |
| 21.10.2025 | 220,60 | 227,70 | 219,60 | 227,10 | 3,70% | 215.736,00 |
| 20.10.2025 | 217,00 | 219,00 | 215,20 | 219,00 | 0,74% | 109.019,00 |
| 17.10.2025 | 216,20 | 217,90 | 215,30 | 217,40 | -0,55% | 136.916,00 |
| 16.10.2025 | 218,60 | 219,70 | 216,80 | 218,60 | 0,32% | 102.822,00 |
| 15.10.2025 | 216,70 | 218,70 | 215,80 | 217,90 | 1,02% | 96.742,00 |
| 14.10.2025 | 215,90 | 216,70 | 214,70 | 215,70 | -1,19% | 120.995,00 |
| 13.10.2025 | 217,90 | 219,20 | 216,10 | 218,30 | 0,32% | 100.019,00 |
| 10.10.2025 | 221,80 | 223,50 | 217,60 | 217,60 | -2,11% | 117.822,00 |
| 09.10.2025 | 223,00 | 224,30 | 221,70 | 222,30 | -0,67% | 107.010,00 |
| 08.10.2025 | 220,60 | 223,80 | 220,10 | 223,80 | 0,95% | 138.889,00 |
| 07.10.2025 | 220,90 | 223,10 | 220,70 | 221,70 | 0,00% | 88.099,00 |
| 06.10.2025 | 221,60 | 222,70 | 219,50 | 221,70 | 1,09% | 113.112,00 |
| 03.10.2025 | 219,30 | 220,70 | 217,70 | 219,30 | -0,05% | 93.954,00 |
| 02.10.2025 | 217,90 | 219,40 | 217,60 | 219,40 | 1,39% | 127.991,00 |
| 01.10.2025 | 216,50 | 218,60 | 215,80 | 216,40 | -0,09% | 165.143,00 |
| 30.09.2025 | 219,30 | 219,90 | 214,30 | 216,60 | -1,99% | 239.874,00 |
| 29.09.2025 | 218,50 | 221,00 | 218,20 | 221,00 | 0,14% | 104.484,00 |
| 26.09.2025 | 222,60 | 223,70 | 217,60 | 220,70 | -0,32% | 180.250,00 |
| 25.09.2025 | 224,80 | 225,60 | 221,30 | 221,40 | -4,07% | 244.412,00 |
| 24.09.2025 | 230,10 | 232,30 | 228,50 | 230,80 | -0,35% | 122.796,00 |
| 23.09.2025 | 229,70 | 231,90 | 227,70 | 231,60 | -0,30% | 141.106,00 |
| 22.09.2025 | 233,60 | 235,50 | 231,30 | 232,30 | -1,11% | 169.650,00 |
| 19.09.2025 | 240,10 | 240,40 | 233,10 | 234,90 | -1,72% | 1.843.094,00 |
| 18.09.2025 | 234,50 | 240,20 | 234,30 | 239,00 | 1,66% | 242.568,00 |
| 17.09.2025 | 235,80 | 236,90 | 234,50 | 235,10 | -0,34% | 155.286,00 |
| 16.09.2025 | 234,00 | 236,70 | 233,50 | 235,90 | 0,86% | 137.520,00 |
| 15.09.2025 | 238,70 | 239,00 | 233,40 | 233,90 | -1,68% | 120.398,00 |