266,600€
-0,37%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 268,15 | 268,55 | 264,90 | 266,75 | -0,32% | - |
| 01.10.2026 | 265,05 | 268,30 | 263,25 | 267,60 | 1,15% | 261,00 |
| 30.09.2026 | 268,20 | 270,50 | 264,25 | 264,55 | -1,12% | 81,00 |
| 29.09.2026 | 264,10 | 267,55 | 262,95 | 267,55 | 0,91% | 16,00 |
| 28.09.2026 | 255,20 | 266,95 | 254,70 | 265,15 | 3,31% | 98,00 |
| 25.09.2026 | 255,20 | 256,65 | 252,35 | 256,65 | 0,71% | 34,00 |
| 24.09.2026 | 255,70 | 256,75 | 253,40 | 254,85 | -0,66% | - |
| 23.09.2026 | 255,80 | 257,40 | 254,55 | 256,55 | 0,51% | 58,00 |
| 22.09.2026 | 252,05 | 255,85 | 251,20 | 255,25 | 1,23% | 178,00 |
| 21.09.2026 | 247,45 | 252,35 | 245,70 | 252,15 | 2,44% | 30,00 |
| 18.09.2026 | 248,25 | 248,45 | 245,55 | 246,15 | -0,77% | 54,00 |
| 17.09.2026 | 247,55 | 250,25 | 246,55 | 248,05 | 1,10% | - |
| 16.09.2026 | 242,20 | 246,95 | 240,05 | 245,35 | 1,45% | - |
| 15.09.2026 | 243,65 | 243,85 | 239,20 | 241,85 | -0,92% | - |
| 14.09.2026 | 233,10 | 245,10 | 233,10 | 244,10 | 2,52% | 750,00 |
| 11.09.2026 | 243,35 | 244,75 | 237,95 | 238,10 | -1,77% | - |
| 10.09.2026 | 241,45 | 244,25 | 239,65 | 242,40 | 0,73% | 32,00 |
| 09.09.2026 | 243,15 | 244,95 | 240,10 | 240,65 | -1,70% | 290,00 |
| 08.09.2026 | 246,35 | 247,95 | 244,70 | 244,80 | -0,81% | - |
| 07.09.2026 | 247,55 | 249,00 | 245,45 | 246,80 | -1,38% | 14,00 |
| 04.09.2026 | 251,70 | 252,75 | 248,75 | 250,25 | -0,56% | 15,00 |
| 03.09.2026 | 251,70 | 254,35 | 249,95 | 251,65 | 0,00% | 144,00 |
| 02.09.2026 | 247,15 | 253,45 | 246,95 | 251,65 | 1,74% | 40,00 |
| 01.09.2026 | 246,80 | 249,25 | 246,30 | 247,35 | 0,41% | 266,00 |
| 31.08.2026 | 247,60 | 250,00 | 245,65 | 246,35 | -1,26% | 13,00 |
| 28.08.2026 | 252,60 | 253,45 | 246,85 | 249,50 | -1,38% | 144,00 |
| 27.08.2026 | 257,45 | 257,50 | 251,55 | 253,00 | -1,46% | 280,00 |
| 26.08.2026 | 261,00 | 261,80 | 255,65 | 256,75 | -1,85% | - |
| 25.08.2026 | 259,70 | 261,65 | 258,55 | 261,60 | 0,81% | 374,00 |
| 24.08.2026 | 261,75 | 265,05 | 257,55 | 259,50 | -0,61% | 464,00 |
| 21.08.2026 | 259,90 | 261,60 | 257,35 | 261,10 | 0,60% | 51,00 |
| 20.08.2026 | 261,15 | 261,30 | 259,20 | 259,55 | 0,29% | 96,00 |
| 19.08.2026 | 257,95 | 259,35 | 255,65 | 258,80 | 34,88% | - |
| 05.05.2026 | 189,68 | 192,18 | 187,13 | 191,88 | 1,39% | 650,00 |
| 04.05.2026 | 189,38 | 191,40 | 186,02 | 189,25 | 1,10% | - |
| 30.04.2026 | 183,88 | 187,55 | 183,25 | 187,20 | 1,63% | - |
| 29.04.2026 | 187,08 | 187,23 | 183,85 | 184,20 | -1,09% | 41,00 |
| 28.04.2026 | 188,70 | 188,75 | 185,88 | 186,23 | -1,46% | 56,00 |
| 27.04.2026 | 190,13 | 191,35 | 187,98 | 188,98 | -1,00% | 46,00 |
| 24.04.2026 | 190,80 | 191,65 | 188,23 | 190,88 | 0,18% | 58,00 |
| 23.04.2026 | 194,83 | 195,88 | 190,02 | 190,52 | -2,95% | - |
| 22.04.2026 | 201,90 | 201,90 | 191,25 | 196,33 | -2,28% | 638,00 |
| 21.04.2026 | 205,35 | 207,55 | 200,45 | 200,90 | -2,07% | 15,00 |
| 20.04.2026 | 206,20 | 207,50 | 203,95 | 205,15 | -1,25% | - |
| 17.04.2026 | 203,30 | 209,85 | 203,00 | 207,75 | 2,39% | 400,00 |
| 16.04.2026 | 203,75 | 205,90 | 201,90 | 202,90 | -0,22% | 20,00 |
| 15.04.2026 | 202,70 | 204,05 | 201,75 | 203,35 | 0,82% | - |
| 14.04.2026 | 199,38 | 203,00 | 199,23 | 201,70 | 1,14% | 281,00 |
| 13.04.2026 | 194,90 | 200,13 | 194,75 | 199,43 | 1,23% | 440,00 |
| 10.04.2026 | 195,58 | 200,15 | 195,02 | 197,00 | 0,63% | 220,00 |
| 09.04.2026 | 196,20 | 197,05 | 192,88 | 195,77 | -0,66% | 48,00 |
| 08.04.2026 | 199,58 | 200,27 | 195,95 | 197,08 | 2,35% | 24,00 |
| 07.04.2026 | 194,18 | 196,05 | 189,80 | 192,55 | -1,47% | 115,00 |
| 02.04.2026 | 190,77 | 195,52 | 190,73 | 195,43 | 0,62% | 68,00 |
| 01.04.2026 | 198,35 | 200,40 | 193,00 | 194,23 | -1,65% | 220,00 |
| 31.03.2026 | 192,88 | 197,98 | 191,93 | 197,48 | 3,63% | 245,00 |
| 30.03.2026 | 187,08 | 193,38 | 187,08 | 190,55 | 2,08% | 23,00 |
| 27.03.2026 | 189,33 | 191,25 | 186,68 | 186,68 | -1,48% | 39,00 |
| 26.03.2026 | 187,43 | 193,60 | 186,38 | 189,48 | 0,46% | 19,00 |
| 25.03.2026 | 191,02 | 191,38 | 186,73 | 188,60 | -0,08% | 18,00 |
| 24.03.2026 | 181,83 | 189,23 | 181,83 | 188,75 | 2,86% | 31,00 |
| 23.03.2026 | 193,60 | 194,18 | 178,68 | 183,50 | -5,85% | 240,00 |
| 20.03.2026 | 198,05 | 199,02 | 193,65 | 194,90 | -1,66% | 412,00 |
| 19.03.2026 | 199,25 | 201,05 | 195,40 | 198,20 | -0,29% | 117,00 |
| 18.03.2026 | 202,00 | 205,35 | 198,68 | 198,77 | -5,28% | 86,00 |
| 17.03.2026 | 207,15 | 210,90 | 205,65 | 209,85 | 0,55% | 351,00 |
| 16.03.2026 | 216,35 | 216,70 | 200,95 | 208,70 | -2,59% | 554,00 |
| 13.03.2026 | 213,80 | 217,45 | 212,30 | 214,25 | 0,26% | 695,00 |
| 12.03.2026 | 213,00 | 219,35 | 212,90 | 213,70 | -0,60% | - |
| 11.03.2026 | 222,00 | 222,10 | 212,65 | 215,00 | -2,93% | 236,00 |
| 10.03.2026 | 211,70 | 226,75 | 211,55 | 221,50 | 4,41% | 242,00 |
| 09.03.2026 | 207,15 | 213,20 | 206,65 | 212,15 | -0,19% | 43,00 |
| 06.03.2026 | 213,75 | 216,25 | 211,70 | 212,55 | -0,05% | 15,00 |
| 05.03.2026 | 222,55 | 223,25 | 210,85 | 212,65 | -4,92% | 1.227,00 |
| 04.03.2026 | 222,25 | 225,00 | 221,45 | 223,65 | 0,00% | 700,00 |
| 03.03.2026 | 219,20 | 224,75 | 214,20 | 223,65 | 1,11% | 55,00 |
| 02.03.2026 | 217,75 | 222,70 | 217,65 | 221,20 | -0,07% | 226,00 |
| 27.02.2026 | 221,05 | 223,30 | 219,80 | 221,35 | 0,09% | 180,00 |
| 26.02.2026 | 214,80 | 222,80 | 213,15 | 221,15 | 2,84% | - |
| 25.02.2026 | 212,60 | 215,70 | 211,00 | 215,05 | 1,08% | 22,00 |
| 24.02.2026 | 212,10 | 214,80 | 211,70 | 212,75 | 0,31% | - |
| 23.02.2026 | 212,15 | 214,50 | 210,90 | 212,10 | -1,12% | 14,00 |
| 20.02.2026 | 215,55 | 217,50 | 210,95 | 214,50 | -0,35% | 44,00 |
| 19.02.2026 | 214,70 | 216,70 | 213,85 | 215,25 | 0,16% | 300,00 |
| 18.02.2026 | 216,20 | 216,35 | 210,50 | 214,90 | -0,53% | 65,00 |
| 17.02.2026 | 210,05 | 216,95 | 209,40 | 216,05 | 2,56% | 37,00 |
| 16.02.2026 | 217,35 | 217,75 | 209,90 | 210,65 | -3,08% | 299,00 |
| 13.02.2026 | 219,85 | 220,35 | 215,25 | 217,35 | -1,16% | 420,00 |
| 12.02.2026 | 219,65 | 222,30 | 219,10 | 219,90 | 0,43% | 77,00 |
| 11.02.2026 | 225,55 | 225,65 | 218,65 | 218,95 | -2,75% | 525,00 |
| 10.02.2026 | 223,85 | 228,35 | 220,40 | 225,15 | 0,47% | 353,00 |
| 09.02.2026 | 225,45 | 225,80 | 221,90 | 224,10 | -0,49% | 437,00 |
| 06.02.2026 | 228,00 | 228,30 | 220,10 | 225,20 | -1,14% | 268,00 |
| 05.02.2026 | 225,25 | 230,30 | 224,40 | 227,80 | 1,49% | - |
| 04.02.2026 | 224,15 | 229,05 | 221,60 | 224,45 | 0,27% | 126,00 |
| 03.02.2026 | 228,15 | 229,50 | 222,25 | 223,85 | -1,56% | 964,00 |
| 02.02.2026 | 227,55 | 232,20 | 225,90 | 227,40 | -1,24% | 75,00 |
| 30.01.2026 | 230,45 | 232,25 | 229,10 | 230,25 | -0,39% | 28,00 |
| 29.01.2026 | 231,00 | 231,40 | 227,25 | 231,15 | 0,46% | - |
| 28.01.2026 | 233,75 | 233,85 | 228,60 | 230,10 | -0,80% | 553,00 |