195,425€
1,65%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 239,15 | 239,80 | 231,25 | 231,95 | -2,69% | 541,00 |
| 26.01.2026 | 238,45 | 239,55 | 237,55 | 238,35 | -0,10% | 80,00 |
| 23.01.2026 | 239,35 | 239,55 | 236,25 | 238,60 | -0,48% | 57,00 |
| 22.01.2026 | 240,75 | 243,80 | 239,10 | 239,75 | -0,17% | 23,00 |
| 21.01.2026 | 234,80 | 241,25 | 234,20 | 240,15 | 2,52% | - |
| 20.01.2026 | 227,65 | 236,85 | 227,15 | 234,25 | 2,49% | - |
| 19.01.2026 | 231,85 | 231,95 | 226,85 | 228,55 | -2,70% | 202,00 |
| 16.01.2026 | 235,55 | 236,35 | 234,05 | 234,90 | -0,15% | - |
| 15.01.2026 | 238,60 | 239,85 | 235,10 | 235,25 | -0,91% | 30,00 |
| 14.01.2026 | 235,65 | 240,35 | 235,60 | 237,40 | 0,64% | 908,00 |
| 13.01.2026 | 228,85 | 239,15 | 227,70 | 235,90 | 3,08% | 573,00 |
| 12.01.2026 | 226,90 | 229,35 | 226,10 | 228,85 | 0,79% | 84,00 |
| 09.01.2026 | 226,85 | 230,65 | 225,25 | 227,05 | -0,04% | 140,00 |
| 08.01.2026 | 225,35 | 227,20 | 222,30 | 227,15 | 0,51% | 81,00 |
| 07.01.2026 | 225,45 | 227,70 | 224,20 | 226,00 | 0,11% | 101,00 |
| 06.01.2026 | 224,75 | 228,15 | 222,80 | 225,75 | 0,60% | 312,00 |
| 05.01.2026 | 226,15 | 226,40 | 219,30 | 224,40 | -0,16% | 119,00 |
| 02.01.2026 | 222,00 | 225,75 | 221,85 | 224,75 | 0,85% | - |
| 30.12.2025 | 223,35 | 223,35 | 221,40 | 222,85 | -0,18% | - |
| 29.12.2025 | 222,60 | 225,20 | 222,15 | 223,25 | 0,77% | - |
| 23.12.2025 | 222,65 | 223,25 | 221,15 | 221,55 | -0,31% | 114,00 |
| 22.12.2025 | 221,20 | 222,25 | 219,15 | 222,25 | 0,54% | 123,00 |
| 19.12.2025 | 221,30 | 221,80 | 219,65 | 221,05 | -0,09% | 66,00 |
| 18.12.2025 | 220,45 | 222,35 | 220,05 | 221,25 | 0,64% | 50,00 |
| 17.12.2025 | 221,85 | 222,25 | 216,75 | 219,85 | -0,81% | 150,00 |
| 16.12.2025 | 219,45 | 225,20 | 218,55 | 221,65 | 0,68% | 430,00 |
| 15.12.2025 | 214,75 | 220,35 | 214,50 | 220,15 | 2,71% | 14,00 |
| 12.12.2025 | 216,65 | 216,85 | 213,70 | 214,35 | -0,72% | - |
| 11.12.2025 | 213,95 | 217,05 | 212,40 | 215,90 | 0,40% | - |
| 10.12.2025 | 212,00 | 215,35 | 210,55 | 215,05 | 1,41% | 13,00 |
| 09.12.2025 | 213,45 | 213,85 | 209,45 | 212,05 | -0,61% | 681,00 |
| 08.12.2025 | 216,15 | 216,45 | 212,15 | 213,35 | -1,41% | 201,00 |
| 05.12.2025 | 214,25 | 217,20 | 212,65 | 216,40 | 1,19% | 79,00 |