13,053€
-9,77%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,06 | 13,06 | 12,97 | 12,98 | -10,24% | - |
| 19.08.2026 | 14,41 | 14,49 | 14,35 | 14,46 | 22,91% | - |
| 05.05.2026 | 11,72 | 11,84 | 11,47 | 11,77 | -3,40% | 1.278,00 |
| 04.05.2026 | 12,27 | 12,28 | 12,12 | 12,18 | 1,05% | - |
| 30.04.2026 | 12,10 | 12,20 | 12,06 | 12,06 | -1,97% | 110,00 |
| 29.04.2026 | 12,21 | 12,46 | 12,18 | 12,30 | -0,15% | 979,00 |
| 28.04.2026 | 12,34 | 12,36 | 12,29 | 12,32 | -0,76% | - |
| 27.04.2026 | 12,34 | 12,51 | 12,33 | 12,41 | 0,42% | 187,00 |
| 24.04.2026 | 12,37 | 12,41 | 12,33 | 12,36 | 0,25% | - |
| 23.04.2026 | 12,34 | 12,39 | 12,28 | 12,33 | -0,29% | - |
| 22.04.2026 | 12,28 | 12,37 | 12,25 | 12,36 | 1,13% | - |
| 21.04.2026 | 12,26 | 12,40 | 12,18 | 12,23 | -1,50% | 385,00 |
| 20.04.2026 | 12,36 | 12,41 | 12,34 | 12,41 | -1,43% | 613,00 |
| 17.04.2026 | 12,49 | 12,62 | 12,48 | 12,59 | 1,39% | - |
| 16.04.2026 | 12,48 | 12,48 | 12,39 | 12,42 | -0,86% | - |
| 15.04.2026 | 12,40 | 12,54 | 12,40 | 12,53 | 2,95% | - |
| 14.04.2026 | 12,10 | 12,18 | 12,06 | 12,17 | 0,35% | 28,00 |
| 13.04.2026 | 11,92 | 12,13 | 11,91 | 12,12 | 1,34% | - |
| 10.04.2026 | 11,95 | 12,01 | 11,93 | 11,96 | -1,07% | - |
| 09.04.2026 | 11,99 | 12,11 | 11,95 | 12,09 | -0,42% | 17.395,00 |
| 08.04.2026 | 12,16 | 12,16 | 12,08 | 12,15 | 3,09% | - |
| 07.04.2026 | 11,72 | 11,79 | 11,68 | 11,78 | -2,22% | 27,00 |
| 02.04.2026 | 11,93 | 12,08 | 11,92 | 12,05 | -1,67% | 3.220,00 |
| 01.04.2026 | 12,14 | 12,27 | 12,14 | 12,25 | -2,05% | 7.300,00 |
| 31.03.2026 | 12,21 | 12,58 | 12,20 | 12,51 | 0,97% | 3.642,00 |
| 30.03.2026 | 12,19 | 12,39 | 12,18 | 12,39 | 1,33% | 15,00 |
| 27.03.2026 | 12,29 | 12,30 | 12,20 | 12,23 | 0,73% | 3.565,00 |
| 26.03.2026 | 12,27 | 12,28 | 12,10 | 12,14 | 0,06% | 4.026,00 |
| 25.03.2026 | 12,11 | 12,16 | 12,10 | 12,13 | 1,30% | - |
| 24.03.2026 | 11,94 | 12,04 | 11,82 | 11,98 | -2,00% | 761,00 |
| 23.03.2026 | 12,05 | 12,43 | 11,95 | 12,22 | 0,49% | 36,00 |
| 20.03.2026 | 12,30 | 12,37 | 12,12 | 12,16 | -4,72% | 754,00 |
| 19.03.2026 | 12,63 | 12,82 | 12,58 | 12,77 | 0,48% | 1.540,00 |
| 18.03.2026 | 12,84 | 12,84 | 12,68 | 12,70 | -2,60% | 28,00 |
| 17.03.2026 | 12,78 | 13,05 | 12,76 | 13,04 | 1,16% | - |
| 16.03.2026 | 12,89 | 12,92 | 12,87 | 12,89 | -0,49% | 28,00 |
| 13.03.2026 | 13,01 | 13,06 | 12,96 | 12,96 | -0,25% | 1.668,00 |
| 12.03.2026 | 13,04 | 13,07 | 12,99 | 12,99 | -2,40% | - |
| 11.03.2026 | 13,29 | 13,34 | 13,26 | 13,31 | -1,55% | - |
| 10.03.2026 | 13,35 | 13,59 | 13,34 | 13,52 | -1,31% | - |
| 09.03.2026 | 13,29 | 13,76 | 13,28 | 13,70 | -1,30% | - |
| 06.03.2026 | 13,91 | 13,97 | 13,80 | 13,88 | -0,37% | 1.204,00 |
| 05.03.2026 | 14,06 | 14,13 | 13,79 | 13,93 | 0,58% | - |
| 04.03.2026 | 13,83 | 13,87 | 13,78 | 13,85 | -1,18% | 2.986,00 |
| 03.03.2026 | 14,27 | 14,29 | 13,81 | 14,02 | -2,93% | 98,00 |
| 02.03.2026 | 14,28 | 14,44 | 14,28 | 14,44 | 1,11% | 1.232,00 |
| 27.02.2026 | 14,28 | 14,30 | 14,10 | 14,28 | -0,08% | 5.388,00 |
| 26.02.2026 | 14,32 | 14,32 | 14,16 | 14,29 | 2,65% | 152,00 |
| 25.02.2026 | 13,89 | 13,93 | 13,85 | 13,92 | 2,01% | 84,00 |
| 24.02.2026 | 13,66 | 13,67 | 13,60 | 13,65 | -0,39% | 120,00 |
| 23.02.2026 | 13,71 | 13,74 | 13,69 | 13,70 | -2,28% | 41,00 |
| 20.02.2026 | 14,00 | 14,03 | 13,96 | 14,02 | 0,44% | 4.200,00 |
| 19.02.2026 | 13,96 | 13,97 | 13,91 | 13,96 | 10,14% | 1.200,00 |
| 18.02.2026 | 12,66 | 12,70 | 12,66 | 12,68 | -1,06% | 23,00 |
| 17.02.2026 | 12,78 | 12,84 | 12,76 | 12,81 | 0,07% | - |
| 16.02.2026 | 12,81 | 12,83 | 12,78 | 12,80 | 1,59% | 355,00 |
| 13.02.2026 | 12,59 | 12,62 | 12,57 | 12,60 | -1,08% | 260,00 |
| 12.02.2026 | 12,99 | 13,03 | 12,73 | 12,74 | -3,43% | - |
| 11.02.2026 | 13,13 | 13,22 | 13,11 | 13,19 | 1,24% | - |
| 10.02.2026 | 13,01 | 13,04 | 13,01 | 13,03 | -0,74% | - |
| 09.02.2026 | 13,09 | 13,13 | 13,04 | 13,13 | -1,03% | - |
| 06.02.2026 | 13,06 | 13,30 | 12,99 | 13,27 | 0,90% | 14,00 |
| 05.02.2026 | 13,41 | 13,42 | 13,13 | 13,15 | 0,43% | - |
| 04.02.2026 | 13,41 | 13,44 | 12,98 | 13,09 | -2,15% | 84,00 |
| 03.02.2026 | 13,57 | 13,61 | 13,26 | 13,38 | -0,49% | 876,00 |
| 02.02.2026 | 13,33 | 13,46 | 13,31 | 13,45 | -0,04% | - |
| 30.01.2026 | 13,42 | 13,51 | 13,36 | 13,45 | 0,14% | - |
| 29.01.2026 | 13,47 | 13,50 | 13,23 | 13,43 | -0,03% | 106,00 |
| 28.01.2026 | 13,31 | 13,44 | 13,31 | 13,44 | -0,22% | - |
| 27.01.2026 | 13,48 | 13,49 | 13,43 | 13,47 | -0,96% | 28,00 |
| 26.01.2026 | 13,62 | 13,65 | 13,60 | 13,60 | -0,16% | - |
| 23.01.2026 | 13,62 | 13,65 | 13,60 | 13,62 | -0,47% | - |
| 22.01.2026 | 13,70 | 13,70 | 13,67 | 13,68 | 1,33% | - |
| 21.01.2026 | 13,42 | 13,58 | 13,42 | 13,50 | 2,36% | - |
| 20.01.2026 | 13,37 | 13,38 | 13,17 | 13,19 | -0,08% | 3.080,00 |
| 19.01.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -1,32% | 148,00 |
| 16.01.2026 | 13,40 | 13,41 | 13,36 | 13,38 | -0,65% | 440,00 |
| 15.01.2026 | 13,40 | 13,49 | 13,40 | 13,46 | 1,82% | - |
| 14.01.2026 | 13,29 | 13,29 | 13,12 | 13,22 | 0,38% | 15,00 |
| 13.01.2026 | 13,21 | 13,22 | 13,16 | 13,17 | 0,21% | 55,00 |
| 12.01.2026 | 12,98 | 13,16 | 12,98 | 13,15 | 2,40% | 1.500,00 |
| 09.01.2026 | 12,83 | 12,84 | 12,80 | 12,84 | -0,01% | - |
| 08.01.2026 | 12,81 | 12,84 | 12,80 | 12,84 | 0,67% | 780,00 |
| 07.01.2026 | 12,79 | 12,79 | 12,75 | 12,75 | 1,31% | - |
| 06.01.2026 | 12,53 | 12,59 | 12,52 | 12,59 | -0,77% | 56,00 |
| 05.01.2026 | 12,69 | 12,72 | 12,66 | 12,69 | -1,21% | 4.000,00 |
| 02.01.2026 | 12,83 | 12,86 | 12,79 | 12,84 | 0,45% | 744,00 |
| 30.12.2025 | 12,80 | 12,80 | 12,63 | 12,78 | 0,50% | - |
| 29.12.2025 | 12,89 | 12,90 | 12,56 | 12,72 | -0,08% | 1.328,00 |
| 23.12.2025 | 12,91 | 12,94 | 12,73 | 12,73 | 0,02% | 4.200,00 |
| 22.12.2025 | 12,73 | 12,74 | 12,66 | 12,73 | 0,58% | 510,00 |
| 19.12.2025 | 12,65 | 12,67 | 12,53 | 12,66 | 0,60% | 42,00 |
| 18.12.2025 | 12,68 | 12,72 | 12,50 | 12,58 | 1,61% | 28,00 |
| 17.12.2025 | 12,67 | 12,67 | 12,38 | 12,38 | -4,60% | - |
| 16.12.2025 | 12,99 | 13,00 | 12,94 | 12,98 | 0,27% | 880,00 |
| 15.12.2025 | 13,06 | 13,07 | 12,94 | 12,94 | -1,20% | 513,00 |
| 12.12.2025 | 13,14 | 13,16 | 13,04 | 13,10 | 0,37% | - |
| 11.12.2025 | 13,05 | 13,07 | 13,03 | 13,05 | 0,05% | 2.900,00 |
| 10.12.2025 | 13,11 | 13,12 | 12,94 | 13,05 | -1,59% | 800,00 |
| 09.12.2025 | 13,12 | 13,29 | 13,09 | 13,26 | 1,23% | - |