207,614CHF
1,77%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 206,40 | 209,20 | 205,20 | 209,20 | 2,55% | 151.550,00 |
| 21.05.2026 | 203,60 | 207,20 | 203,60 | 204,00 | 0,49% | 190.968,00 |
| 20.05.2026 | 197,60 | 203,20 | 197,00 | 203,00 | 1,50% | 163.165,00 |
| 19.05.2026 | 194,60 | 200,00 | 192,50 | 200,00 | 3,52% | 205.225,00 |
| 18.05.2026 | 180,30 | 193,30 | 180,00 | 193,20 | 7,87% | 295.716,00 |
| 15.05.2026 | 175,50 | 179,50 | 175,50 | 179,10 | 2,64% | 243.947,00 |
| 13.05.2026 | 178,00 | 178,60 | 174,50 | 174,50 | -2,08% | 114.362,00 |
| 12.05.2026 | 174,00 | 178,20 | 173,00 | 178,20 | 1,25% | 119.516,00 |
| 11.05.2026 | 178,20 | 179,40 | 176,00 | 176,00 | -1,40% | 95.281,00 |
| 08.05.2026 | 180,10 | 180,90 | 177,40 | 178,50 | -1,54% | 125.921,00 |
| 07.05.2026 | 183,00 | 183,30 | 180,40 | 181,30 | -0,93% | 154.971,00 |
| 06.05.2026 | 177,00 | 187,30 | 176,50 | 183,00 | 4,93% | 316.976,00 |
| 05.05.2026 | 173,00 | 175,20 | 171,50 | 174,40 | 0,35% | 186.278,00 |
| 04.05.2026 | 171,90 | 175,40 | 170,70 | 173,80 | 1,52% | 178.217,00 |
| 30.04.2026 | 169,60 | 171,60 | 169,10 | 171,20 | 0,23% | 141.227,00 |
| 29.04.2026 | 172,30 | 172,70 | 170,00 | 170,80 | -0,70% | 145.385,00 |
| 28.04.2026 | 172,80 | 173,60 | 172,00 | 172,00 | -1,21% | 145.824,00 |
| 27.04.2026 | 175,50 | 176,40 | 173,10 | 174,10 | -0,63% | 116.458,00 |
| 24.04.2026 | 175,30 | 175,60 | 173,10 | 175,20 | -0,28% | 137.105,00 |
| 23.04.2026 | 178,40 | 179,80 | 175,70 | 175,70 | -2,33% | 211.446,00 |
| 22.04.2026 | 178,00 | 179,90 | 175,30 | 179,90 | -2,97% | 289.058,00 |
| 21.04.2026 | 188,70 | 189,70 | 185,40 | 185,40 | -1,17% | 159.994,00 |
| 20.04.2026 | 188,90 | 189,70 | 187,60 | 187,60 | -2,04% | 155.969,00 |
| 17.04.2026 | 189,10 | 193,10 | 188,20 | 191,50 | 2,08% | 292.916,00 |
| 16.04.2026 | 187,50 | 189,90 | 186,10 | 187,60 | 0,21% | 103.600,00 |
| 15.04.2026 | 186,40 | 187,80 | 186,00 | 187,20 | 0,70% | 175.882,00 |
| 14.04.2026 | 185,20 | 186,80 | 184,60 | 185,90 | 1,42% | 99.459,00 |
| 13.04.2026 | 181,60 | 183,60 | 180,50 | 183,30 | 0,33% | 103.382,00 |
| 10.04.2026 | 181,30 | 184,90 | 181,10 | 182,70 | 1,33% | 148.136,00 |
| 09.04.2026 | 182,10 | 182,10 | 178,20 | 180,30 | -0,55% | 159.777,00 |
| 08.04.2026 | 181,20 | 183,90 | 180,80 | 181,30 | 2,95% | 168.321,00 |
| 07.04.2026 | 179,30 | 180,80 | 176,00 | 176,10 | -2,03% | 194.616,00 |
| 02.04.2026 | 177,50 | 180,10 | 176,05 | 179,75 | 0,50% | 144.125,00 |
| 01.04.2026 | 181,55 | 183,05 | 177,65 | 178,85 | -0,08% | 154.730,00 |
| 31.03.2026 | 176,75 | 180,30 | 176,65 | 179,00 | 1,59% | 235.498,00 |
| 30.03.2026 | 173,65 | 176,20 | 172,85 | 176,20 | 1,70% | 160.039,00 |
| 27.03.2026 | 174,35 | 175,55 | 172,60 | 173,25 | -0,40% | 134.776,00 |
| 26.03.2026 | 171,15 | 175,50 | 170,45 | 173,95 | 1,19% | 135.568,00 |
| 25.03.2026 | 173,10 | 173,85 | 171,15 | 171,90 | 0,35% | 203.373,00 |
| 24.03.2026 | 168,50 | 172,95 | 168,00 | 171,30 | 1,93% | 215.071,00 |
| 23.03.2026 | 175,00 | 175,35 | 163,00 | 168,05 | -5,85% | 567.214,00 |
| 20.03.2026 | 180,00 | 180,00 | 176,75 | 178,50 | -0,36% | 329.291,00 |
| 19.03.2026 | 181,90 | 182,15 | 179,15 | 179,15 | -2,56% | 259.808,00 |
| 18.03.2026 | 185,00 | 186,55 | 182,35 | 183,85 | -2,90% | 243.795,00 |
| 17.03.2026 | 189,30 | 191,20 | 186,40 | 189,35 | 0,40% | 144.402,00 |
| 16.03.2026 | 193,40 | 193,40 | 181,80 | 188,60 | -2,83% | 289.275,00 |
| 13.03.2026 | 193,20 | 196,65 | 191,85 | 194,10 | 0,18% | 129.438,00 |
| 12.03.2026 | 194,10 | 197,85 | 193,55 | 193,75 | -0,05% | 111.270,00 |
| 11.03.2026 | 199,90 | 200,10 | 192,00 | 193,85 | -3,61% | 217.544,00 |
| 10.03.2026 | 194,85 | 204,90 | 193,50 | 201,10 | 5,84% | 293.223,00 |
| 09.03.2026 | 189,95 | 190,85 | 187,35 | 190,00 | -0,55% | 205.750,00 |
| 06.03.2026 | 193,80 | 195,95 | 191,05 | 191,05 | -0,49% | 216.266,00 |
| 05.03.2026 | 200,00 | 200,90 | 192,00 | 192,00 | -5,51% | 353.795,00 |
| 04.03.2026 | 202,60 | 204,40 | 201,50 | 203,20 | 1,25% | 216.281,00 |
| 03.03.2026 | 200,90 | 201,60 | 195,15 | 200,70 | -0,64% | 237.451,00 |
| 02.03.2026 | 198,90 | 202,90 | 197,05 | 202,00 | 0,05% | 138.348,00 |
| 27.02.2026 | 201,20 | 203,30 | 200,20 | 201,90 | 0,35% | 217.857,00 |
| 26.02.2026 | 195,40 | 203,30 | 194,50 | 201,20 | 2,73% | 215.389,00 |
| 25.02.2026 | 194,00 | 196,75 | 192,50 | 195,85 | 1,27% | 159.862,00 |
| 24.02.2026 | 193,90 | 196,00 | 193,20 | 193,40 | -0,18% | 99.237,00 |
| 23.02.2026 | 195,00 | 195,80 | 193,10 | 193,75 | -1,15% | 145.665,00 |
| 20.02.2026 | 196,85 | 198,35 | 192,30 | 196,00 | -0,10% | 223.360,00 |
| 19.02.2026 | 195,80 | 197,75 | 195,10 | 196,20 | 0,20% | 113.371,00 |
| 18.02.2026 | 195,35 | 197,60 | 192,15 | 195,80 | -0,36% | 197.097,00 |
| 17.02.2026 | 193,50 | 198,05 | 193,35 | 196,50 | 1,63% | 234.323,00 |
| 16.02.2026 | 197,60 | 198,05 | 191,50 | 193,35 | -2,30% | 190.806,00 |
| 13.02.2026 | 200,10 | 200,10 | 196,35 | 197,90 | -1,49% | 183.095,00 |
| 12.02.2026 | 202,00 | 203,10 | 200,50 | 200,90 | 0,35% | 123.534,00 |
| 11.02.2026 | 204,70 | 204,80 | 200,20 | 200,20 | -2,25% | 137.804,00 |
| 10.02.2026 | 207,10 | 208,30 | 201,00 | 204,80 | -0,05% | 173.671,00 |
| 09.02.2026 | 206,60 | 206,60 | 202,90 | 204,90 | -0,44% | 112.425,00 |
| 06.02.2026 | 207,10 | 207,10 | 202,00 | 205,80 | -1,44% | 144.620,00 |
| 05.02.2026 | 210,00 | 211,20 | 205,60 | 208,80 | 1,06% | 120.000,00 |
| 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% | 176.652,00 |
| 02.02.2026 | 212,10 | 212,70 | 208,10 | 209,10 | -1,13% | 101.928,00 |
| 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 | -0,43% | 128.219,00 |
| 28.01.2026 | 212,90 | 213,20 | 210,10 | 211,40 | -0,84% | 113.952,00 |
| 27.01.2026 | 220,00 | 221,90 | 212,80 | 213,20 | -2,91% | 164.449,00 |
| 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% | 149.592,00 |
| 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% | 242.861,00 |
| 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% | 112.438,00 |
| 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 | 0,58% | 150.706,00 |
| 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 |