267,071CHF
1,09%
Echtzeit-Aktienkurs SONOVA HLDG AG NA.SF 0,05
Bid:
Ask:
Aktienkurse zur SONOVA HLDG AG NA.SF 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 282,00 | 282,00 | 274,10 | 275,80 | -1,89% | 117.522,00 |
| 04.07.2024 | 278,70 | 282,80 | 277,50 | 281,10 | 1,01% | 66.805,00 |
| 03.07.2024 | 280,30 | 280,70 | 277,00 | 278,30 | -0,32% | 110.468,00 |
| 02.07.2024 | 277,60 | 279,90 | 274,30 | 279,20 | -0,39% | 84.170,00 |
| 01.07.2024 | 278,10 | 281,50 | 277,80 | 280,30 | 0,97% | 122.773,00 |
| 28.06.2024 | 276,90 | 278,40 | 275,10 | 277,60 | 0,62% | 140.570,00 |
| 27.06.2024 | 276,50 | 277,50 | 273,70 | 275,90 | 0,40% | 111.650,00 |
| 26.06.2024 | 274,00 | 276,90 | 271,10 | 274,80 | 1,22% | 100.421,00 |
| 25.06.2024 | 270,10 | 272,70 | 269,00 | 271,50 | -0,62% | 72.713,00 |
| 24.06.2024 | 269,60 | 273,30 | 269,20 | 273,20 | 0,74% | 99.144,00 |
| 21.06.2024 | 273,10 | 273,10 | 269,10 | 271,20 | -1,09% | 269.971,00 |
| 20.06.2024 | 270,30 | 274,60 | 268,50 | 274,20 | 1,71% | 88.075,00 |
| 19.06.2024 | 270,60 | 272,30 | 269,20 | 269,60 | -0,59% | 63.796,00 |
| 18.06.2024 | 272,80 | 272,80 | 269,40 | 271,20 | -0,18% | 87.696,00 |
| 17.06.2024 | 277,90 | 278,00 | 270,80 | 271,70 | -1,88% | 104.527,00 |
| 14.06.2024 | 281,00 | 281,00 | 274,00 | 276,90 | -1,46% | 127.428,00 |
| 13.06.2024 | 277,30 | 281,80 | 276,10 | 281,00 | -1,61% | 133.762,00 |
| 12.06.2024 | 288,00 | 291,50 | 284,30 | 285,60 | -0,87% | 136.768,00 |
| 11.06.2024 | 289,10 | 290,80 | 286,60 | 288,10 | 0,35% | 87.664,00 |
| 10.06.2024 | 285,70 | 288,10 | 284,40 | 287,10 | -0,45% | 70.466,00 |
| 07.06.2024 | 290,00 | 291,50 | 287,60 | 288,40 | -0,31% | 68.778,00 |
| 06.06.2024 | 290,80 | 292,50 | 289,30 | 289,30 | 0,10% | 69.044,00 |
| 05.06.2024 | 287,70 | 290,40 | 287,30 | 289,00 | 1,12% | 90.870,00 |
| 04.06.2024 | 282,80 | 286,40 | 281,60 | 285,80 | 0,99% | 125.680,00 |
| 03.06.2024 | 288,30 | 289,40 | 282,40 | 283,00 | -0,63% | 158.801,00 |
| 31.05.2024 | 282,70 | 286,10 | 281,00 | 284,80 | -0,18% | 311.121,00 |
| 30.05.2024 | 287,80 | 288,50 | 283,50 | 285,30 | -0,97% | 84.822,00 |
| 29.05.2024 | 287,00 | 289,40 | 286,80 | 288,10 | -0,07% | 92.156,00 |
| 28.05.2024 | 292,70 | 293,20 | 287,60 | 288,30 | -1,00% | 110.786,00 |
| 27.05.2024 | 295,00 | 295,20 | 289,80 | 291,20 | -1,02% | 59.151,00 |
| 24.05.2024 | 294,90 | 296,90 | 293,60 | 294,20 | -1,04% | 118.488,00 |
| 23.05.2024 | 292,60 | 297,80 | 290,30 | 297,30 | 1,99% | 178.952,00 |
| 22.05.2024 | 281,90 | 292,00 | 281,90 | 291,50 | 3,63% | 180.059,00 |
| 21.05.2024 | 282,80 | 285,90 | 279,50 | 281,30 | -3,40% | 192.354,00 |
| 17.05.2024 | 297,80 | 300,60 | 290,60 | 291,20 | -1,89% | 305.350,00 |
| 16.05.2024 | 298,90 | 299,80 | 294,80 | 296,80 | -0,24% | 188.184,00 |
| 15.05.2024 | 287,20 | 298,90 | 286,10 | 297,50 | 4,09% | 261.025,00 |
| 14.05.2024 | 274,30 | 286,60 | 274,20 | 285,80 | 6,76% | 326.746,00 |
| 13.05.2024 | 271,20 | 271,40 | 267,50 | 267,70 | -0,96% | 131.328,00 |
| 10.05.2024 | 269,20 | 271,40 | 266,40 | 270,30 | 1,31% | 122.085,00 |
| 08.05.2024 | 265,20 | 268,40 | 265,20 | 266,80 | -0,11% | 97.748,00 |
| 07.05.2024 | 263,30 | 268,10 | 261,70 | 267,10 | 1,64% | 103.128,00 |
| 06.05.2024 | 263,00 | 264,20 | 259,70 | 262,80 | -0,08% | 81.328,00 |
| 03.05.2024 | 260,30 | 267,00 | 260,30 | 263,00 | 1,19% | 114.458,00 |
| 02.05.2024 | 257,00 | 259,90 | 254,80 | 259,90 | 1,76% | 157.658,00 |
| 30.04.2024 | 259,10 | 259,60 | 254,40 | 255,40 | -1,12% | 114.487,00 |
| 29.04.2024 | 258,30 | 259,20 | 256,90 | 258,30 | 0,51% | 71.870,00 |
| 26.04.2024 | 253,40 | 257,30 | 252,50 | 257,00 | 2,11% | 103.731,00 |
| 25.04.2024 | 255,80 | 255,80 | 249,50 | 251,70 | -1,37% | 107.971,00 |
| 24.04.2024 | 255,60 | 257,20 | 254,00 | 255,20 | 0,00% | 116.543,00 |
| 23.04.2024 | 253,30 | 255,20 | 252,00 | 255,20 | 0,75% | 95.707,00 |
| 22.04.2024 | 250,40 | 254,10 | 250,00 | 253,30 | 2,14% | 103.654,00 |
| 19.04.2024 | 245,40 | 249,30 | 244,10 | 248,00 | -0,28% | 155.846,00 |
| 18.04.2024 | 249,20 | 250,60 | 246,50 | 248,70 | -0,32% | 120.653,00 |
| 17.04.2024 | 253,60 | 255,20 | 248,80 | 249,50 | -1,46% | 134.266,00 |
| 16.04.2024 | 254,00 | 255,40 | 251,40 | 253,20 | -1,75% | 144.431,00 |
| 15.04.2024 | 258,10 | 259,70 | 256,10 | 257,70 | 0,51% | 85.285,00 |
| 12.04.2024 | 260,00 | 261,70 | 255,70 | 256,40 | -0,70% | 94.154,00 |
| 11.04.2024 | 255,10 | 259,30 | 255,10 | 258,20 | 0,86% | 105.514,00 |
| 10.04.2024 | 259,50 | 260,00 | 255,00 | 256,00 | -0,70% | 77.334,00 |
| 09.04.2024 | 254,50 | 257,80 | 254,20 | 257,80 | 0,19% | 144.166,00 |
| 08.04.2024 | 253,10 | 257,30 | 252,70 | 257,30 | 1,94% | 120.955,00 |
| 05.04.2024 | 251,80 | 253,70 | 250,60 | 252,40 | -1,21% | 151.356,00 |
| 04.04.2024 | 256,90 | 258,20 | 253,00 | 255,50 | -0,27% | 116.640,00 |
| 03.04.2024 | 253,50 | 256,90 | 252,90 | 256,20 | 0,79% | 159.191,00 |
| 02.04.2024 | 258,70 | 260,10 | 252,20 | 254,20 | -2,64% | 207.847,00 |
| 28.03.2024 | 263,90 | 264,20 | 259,80 | 261,10 | -0,72% | 122.002,00 |
| 27.03.2024 | 258,60 | 263,40 | 258,50 | 263,00 | 1,86% | 159.005,00 |
| 26.03.2024 | 255,60 | 258,50 | 255,00 | 258,20 | 0,51% | 137.284,00 |
| 25.03.2024 | 255,40 | 258,10 | 249,70 | 256,90 | -2,10% | 252.415,00 |
| 22.03.2024 | 273,80 | 274,00 | 262,10 | 262,40 | -4,58% | 238.053,00 |
| 21.03.2024 | 271,10 | 275,80 | 269,60 | 275,00 | 2,61% | 149.840,00 |
| 20.03.2024 | 269,10 | 271,80 | 267,50 | 268,00 | -0,70% | 111.755,00 |
| 19.03.2024 | 267,60 | 270,60 | 265,80 | 269,90 | 0,60% | 107.604,00 |
| 18.03.2024 | 271,90 | 273,60 | 268,30 | 268,30 | -0,92% | 137.431,00 |
| 15.03.2024 | 281,60 | 282,00 | 268,80 | 270,80 | -6,39% | 573.814,00 |
| 14.03.2024 | 285,60 | 289,50 | 284,60 | 289,30 | 1,58% | 105.053,00 |
| 13.03.2024 | 284,70 | 285,50 | 283,10 | 284,80 | 0,49% | 90.413,00 |
| 12.03.2024 | 280,90 | 284,10 | 278,60 | 283,40 | 1,47% | 94.835,00 |
| 11.03.2024 | 282,80 | 284,00 | 278,30 | 279,30 | -1,83% | 119.597,00 |
| 08.03.2024 | 282,50 | 284,80 | 281,40 | 284,50 | 1,32% | 84.660,00 |
| 07.03.2024 | 278,10 | 281,40 | 274,70 | 280,80 | 1,23% | 91.571,00 |
| 06.03.2024 | 276,00 | 277,40 | 274,30 | 277,40 | 0,51% | 85.415,00 |
| 05.03.2024 | 276,20 | 278,50 | 275,20 | 276,00 | -0,29% | 117.469,00 |
| 04.03.2024 | 276,50 | 277,00 | 273,40 | 276,80 | 0,11% | 82.026,00 |