216,345CHF
0,30%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 215,03 | 218,49 | 214,92 | 216,55 | 0,39% | - |
| 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 |
| 12.09.2025 | 241,70 | 241,80 | 237,80 | 237,90 | -1,08% | 93.127,00 |
| 11.09.2025 | 240,00 | 241,60 | 239,30 | 240,50 | 0,50% | 108.850,00 |
| 10.09.2025 | 241,90 | 245,70 | 239,30 | 239,30 | -0,79% | 144.762,00 |
| 09.09.2025 | 242,00 | 244,80 | 240,80 | 241,20 | 0,29% | 133.722,00 |
| 08.09.2025 | 238,80 | 242,60 | 238,00 | 240,50 | 0,42% | 113.805,00 |
| 05.09.2025 | 238,80 | 241,40 | 238,60 | 239,50 | 0,80% | 126.030,00 |
| 04.09.2025 | 233,80 | 238,90 | 233,80 | 237,60 | 1,93% | 112.680,00 |
| 03.09.2025 | 230,40 | 234,80 | 230,40 | 233,10 | 1,75% | 109.349,00 |
| 02.09.2025 | 232,80 | 233,40 | 228,30 | 229,10 | -1,67% | 110.040,00 |
| 01.09.2025 | 233,20 | 234,80 | 231,80 | 233,00 | 0,04% | 89.825,00 |
| 29.08.2025 | 231,30 | 236,20 | 231,30 | 232,90 | 0,78% | 125.797,00 |
| 28.08.2025 | 229,80 | 232,90 | 229,60 | 231,10 | 0,79% | 87.079,00 |
| 27.08.2025 | 228,60 | 230,40 | 228,20 | 229,30 | 0,48% | 75.947,00 |
| 26.08.2025 | 230,80 | 232,50 | 228,20 | 228,20 | -1,34% | 188.457,00 |
| 25.08.2025 | 233,80 | 233,90 | 230,40 | 231,30 | -0,81% | 83.192,00 |
| 22.08.2025 | 229,40 | 233,30 | 229,40 | 233,20 | 1,08% | 98.414,00 |
| 21.08.2025 | 234,20 | 235,10 | 230,70 | 230,70 | -0,90% | 96.150,00 |
| 20.08.2025 | 230,50 | 234,90 | 230,50 | 232,80 | 0,65% | 159.389,00 |
| 19.08.2025 | 227,70 | 231,70 | 226,70 | 231,30 | 1,76% | 104.939,00 |
| 18.08.2025 | 225,70 | 227,30 | 225,60 | 227,30 | 0,58% | 71.016,00 |
| 15.08.2025 | 226,50 | 227,60 | 225,40 | 226,00 | 0,31% | 65.282,00 |
| 14.08.2025 | 226,50 | 227,30 | 224,80 | 225,30 | -0,31% | 100.693,00 |
| 13.08.2025 | 225,60 | 226,30 | 221,10 | 226,00 | 0,00% | 137.226,00 |
| 12.08.2025 | 225,40 | 226,20 | 224,10 | 226,00 | 0,89% | 83.602,00 |
| 11.08.2025 | 226,90 | 228,30 | 223,50 | 224,00 | -0,40% | 78.406,00 |
| 08.08.2025 | 223,60 | 225,30 | 221,50 | 224,90 | 1,49% | 118.514,00 |
| 07.08.2025 | 218,80 | 224,00 | 218,80 | 221,60 | 0,45% | 139.956,00 |
| 06.08.2025 | 221,90 | 223,30 | 219,70 | 220,60 | -0,54% | 92.994,00 |
| 05.08.2025 | 222,30 | 224,30 | 221,50 | 221,80 | -0,14% | 114.605,00 |
| 04.08.2025 | 215,70 | 223,80 | 215,10 | 222,10 | 1,92% | 151.827,00 |
| 01.08.2025 | 220,11 | 220,13 | 215,65 | 217,92 | -1,97% | - |
| 31.07.2025 | 224,80 | 226,20 | 222,30 | 222,30 | -0,85% | 143.986,00 |
| 30.07.2025 | 230,40 | 230,40 | 222,90 | 224,20 | -3,61% | 289.889,00 |
| 29.07.2025 | 232,90 | 234,70 | 232,00 | 232,60 | -0,04% | 92.808,00 |
| 28.07.2025 | 235,70 | 236,70 | 232,00 | 232,70 | -0,34% | 117.805,00 |
| 25.07.2025 | 233,50 | 233,90 | 230,10 | 233,50 | -0,43% | 111.377,00 |
| 24.07.2025 | 236,00 | 236,50 | 233,30 | 234,50 | 0,64% | 102.464,00 |
| 23.07.2025 | 234,30 | 235,20 | 232,10 | 233,00 | 0,73% | 117.476,00 |
| 22.07.2025 | 231,30 | 232,10 | 229,40 | 231,30 | 0,00% | 103.457,00 |
| 21.07.2025 | 235,00 | 235,20 | 229,60 | 231,30 | -1,53% | 134.922,00 |
| 18.07.2025 | 235,00 | 238,90 | 233,50 | 234,90 | 2,13% | 161.183,00 |
| 17.07.2025 | 231,90 | 232,50 | 229,70 | 230,00 | 0,22% | 131.613,00 |
| 16.07.2025 | 228,40 | 231,50 | 227,90 | 229,50 | 0,04% | 112.506,00 |
| 15.07.2025 | 230,70 | 232,40 | 228,40 | 229,40 | -0,22% | 115.483,00 |
| 14.07.2025 | 230,60 | 231,80 | 229,00 | 229,90 | -0,91% | 105.877,00 |
| 11.07.2025 | 235,70 | 235,70 | 232,00 | 232,00 | -1,94% | 109.697,00 |
| 10.07.2025 | 234,10 | 236,60 | 232,90 | 236,60 | 2,34% | 165.441,00 |
| 09.07.2025 | 232,20 | 233,70 | 230,40 | 231,20 | -0,52% | 106.748,00 |
| 08.07.2025 | 230,20 | 233,20 | 229,20 | 232,40 | 0,22% | 120.165,00 |
| 07.07.2025 | 235,20 | 235,20 | 231,90 | 231,90 | -1,02% | 76.538,00 |
| 04.07.2025 | 234,10 | 235,40 | 232,80 | 234,30 | -0,51% | 88.100,00 |
| 03.07.2025 | 238,70 | 238,70 | 234,60 | 235,50 | -0,59% | 110.610,00 |
| 02.07.2025 | 238,10 | 238,90 | 234,70 | 236,90 | -0,71% | 165.168,00 |
| 01.07.2025 | 236,10 | 239,40 | 235,20 | 238,60 | 0,93% | 166.967,00 |
| 30.06.2025 | 239,60 | 240,00 | 236,30 | 236,40 | -0,96% | 163.196,00 |
| 27.06.2025 | 240,90 | 241,90 | 235,90 | 238,70 | -0,17% | 149.804,00 |
| 26.06.2025 | 241,00 | 241,70 | 239,00 | 239,10 | -0,66% | 158.624,00 |
| 25.06.2025 | 243,40 | 245,60 | 240,70 | 240,70 | -0,66% | 140.246,00 |
| 24.06.2025 | 246,00 | 246,00 | 241,00 | 242,30 | 0,71% | 151.610,00 |
| 23.06.2025 | 241,20 | 241,80 | 238,60 | 240,60 | -1,07% | 123.963,00 |
| 20.06.2025 | 240,30 | 244,80 | 238,60 | 243,20 | -0,98% | 262.825,00 |
| 19.06.2025 | 245,00 | 248,00 | 243,60 | 245,60 | -0,57% | 80.236,00 |
| 18.06.2025 | 245,70 | 247,00 | 243,30 | 247,00 | 0,61% | 115.167,00 |
| 17.06.2025 | 247,30 | 249,60 | 244,90 | 245,50 | -1,80% | 182.546,00 |
| 16.06.2025 | 250,40 | 252,40 | 248,70 | 250,00 | -0,44% | 94.573,00 |
| 13.06.2025 | 248,80 | 251,80 | 246,00 | 251,10 | -2,45% | 111.610,00 |
| 12.06.2025 | 256,30 | 258,40 | 254,50 | 257,40 | -0,54% | 135.155,00 |
| 11.06.2025 | 255,00 | 259,50 | 254,80 | 258,80 | 0,00% | 116.765,00 |
| 10.06.2025 | 257,00 | 261,00 | 255,90 | 258,80 | 1,07% | 106.389,00 |
| 09.06.2025 | 255,86 | 256,38 | 254,84 | 256,06 | -0,13% | - |
| 06.06.2025 | 255,70 | 258,00 | 254,30 | 256,40 | 0,87% | 130.849,00 |
| 05.06.2025 | 255,00 | 255,80 | 251,70 | 254,20 | -0,04% | 119.034,00 |
| 04.06.2025 | 252,90 | 255,10 | 251,50 | 254,30 | 0,95% | 154.468,00 |
| 03.06.2025 | 254,60 | 255,30 | 249,60 | 251,90 | -0,87% | 142.302,00 |
| 02.06.2025 | 256,20 | 258,20 | 254,10 | 254,10 | -1,36% | 191.842,00 |
| 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 |