15,132€
0,88%
Echtzeit-Aktienkurs SONIC HEALTHCARE
Bid:
Ask:
Aktienkurse zur SONIC HEALTHCARE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,01 | 15,17 | 14,99 | 15,11 | 0,75% | - |
| 05.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 65,00 |
| 04.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,46% | 8,00 |
| 03.06.2025 | 14,91 | 15,15 | 14,88 | 14,88 | -2,54% | 304,00 |
| 02.06.2025 | 15,29 | 15,29 | 15,27 | 15,27 | 1,17% | 11,00 |
| 30.05.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,79% | 338,00 |
| 29.05.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,16% | 6,00 |
| 28.05.2025 | 15,18 | 15,23 | 15,12 | 15,15 | 0,98% | - |
| 27.05.2025 | 14,97 | 15,02 | 14,89 | 15,01 | -1,07% | - |
| 26.05.2025 | 15,13 | 15,17 | 14,92 | 15,17 | 1,81% | 152,00 |
| 23.05.2025 | 14,72 | 15,03 | 14,72 | 14,90 | 0,13% | 160,00 |
| 22.05.2025 | 14,92 | 14,96 | 14,80 | 14,88 | -3,40% | - |
| 21.05.2025 | 15,33 | 15,41 | 15,23 | 15,40 | 0,25% | - |
| 20.05.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 2,41% | 10,00 |
| 19.05.2025 | 15,25 | 15,25 | 15,00 | 15,00 | -0,46% | 27,00 |
| 16.05.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,13% | 25,00 |
| 15.05.2025 | 15,01 | 15,23 | 14,98 | 15,05 | 0,87% | 345,00 |
| 14.05.2025 | 15,03 | 15,24 | 14,92 | 14,92 | -5,50% | 210,00 |
| 13.05.2025 | 15,49 | 15,79 | 15,49 | 15,79 | 2,55% | 389,00 |
| 12.05.2025 | 15,29 | 15,57 | 15,29 | 15,40 | -1,57% | 192,00 |
| 09.05.2025 | 15,44 | 15,64 | 15,44 | 15,64 | 4,24% | 800,00 |
| 08.05.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,54% | 1,00 |
| 07.05.2025 | 15,21 | 15,21 | 14,95 | 15,09 | 2,72% | 139,00 |
| 06.05.2025 | 14,98 | 14,98 | 14,69 | 14,69 | -2,22% | 58,00 |
| 05.05.2025 | 14,79 | 15,02 | 14,79 | 15,02 | 1,62% | 7,00 |
| 02.05.2025 | 14,80 | 14,80 | 14,78 | 14,78 | 1,09% | 73,00 |
| 30.04.2025 | 14,51 | 14,77 | 14,42 | 14,62 | 0,44% | 1.143,00 |
| 29.04.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,03% | 201,00 |
| 28.04.2025 | 14,75 | 14,83 | 14,68 | 14,71 | 0,51% | - |
| 25.04.2025 | 14,67 | 14,67 | 14,58 | 14,64 | 0,88% | 688,00 |
| 24.04.2025 | 14,40 | 14,51 | 14,40 | 14,51 | -1,73% | 135,00 |
| 23.04.2025 | 14,49 | 14,76 | 14,49 | 14,76 | 5,94% | 20,00 |
| 22.04.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,61% | 250,00 |
| 17.04.2025 | 14,25 | 14,25 | 14,02 | 14,02 | 0,39% | 14,00 |
| 16.04.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,29% | - |
| 15.04.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,49% | - |
| 14.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -1,51% | - |
| 11.04.2025 | 13,76 | 13,93 | 13,30 | 13,93 | 1,81% | 933,00 |
| 10.04.2025 | 14,35 | 14,52 | 13,69 | 13,69 | -7,91% | 3.510,00 |
| 09.04.2025 | 13,84 | 15,36 | 13,84 | 14,86 | 2,19% | 550,00 |
| 08.04.2025 | 14,19 | 14,54 | 13,95 | 14,54 | 6,94% | 3.035,00 |
| 07.04.2025 | 13,68 | 14,13 | 13,32 | 13,60 | -3,87% | 3.330,00 |
| 04.04.2025 | 14,99 | 15,22 | 14,00 | 14,15 | -3,76% | 867,00 |
| 03.04.2025 | 14,86 | 14,86 | 14,67 | 14,70 | -3,56% | 146,00 |
| 02.04.2025 | 15,04 | 15,26 | 15,04 | 15,24 | 1,13% | 373,00 |
| 01.04.2025 | 15,09 | 15,09 | 14,87 | 15,07 | 1,15% | 297,00 |
| 31.03.2025 | 14,81 | 15,02 | 14,81 | 14,90 | 0,68% | 235,00 |
| 28.03.2025 | 14,86 | 14,86 | 14,80 | 14,80 | -2,00% | 484,00 |
| 27.03.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -0,30% | 853,00 |
| 25.03.2025 | 14,82 | 15,15 | 14,82 | 15,15 | 0,89% | 77,00 |
| 24.03.2025 | 14,96 | 15,01 | 14,96 | 15,01 | -0,90% | 140,00 |
| 21.03.2025 | 15,23 | 15,23 | 15,15 | 15,15 | 0,46% | 120,00 |
| 20.03.2025 | 14,94 | 15,08 | 14,94 | 15,08 | -0,76% | 805,00 |
| 19.03.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,70% | 2.753,00 |
| 18.03.2025 | 15,10 | 15,10 | 14,88 | 14,94 | 0,28% | 625,00 |
| 17.03.2025 | 14,70 | 14,90 | 14,59 | 14,90 | 1,51% | 1.031,00 |
| 14.03.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 1,07% | 1.388,00 |
| 13.03.2025 | 14,58 | 14,58 | 14,52 | 14,52 | -1,88% | 2.328,00 |
| 12.03.2025 | 14,94 | 15,06 | 14,80 | 14,80 | -1,14% | 318,00 |
| 11.03.2025 | 15,16 | 15,22 | 14,90 | 14,97 | -5,36% | 863,00 |
| 10.03.2025 | 15,46 | 15,82 | 15,46 | 15,82 | 0,85% | 1.641,00 |
| 07.03.2025 | 15,71 | 15,74 | 15,38 | 15,68 | -1,54% | 913,00 |
| 06.03.2025 | 15,85 | 16,05 | 15,85 | 15,93 | -1,24% | 228,00 |
| 05.03.2025 | 16,09 | 16,33 | 16,05 | 16,13 | -0,90% | 1.574,00 |
| 04.03.2025 | 16,23 | 16,50 | 16,03 | 16,28 | -0,39% | 1.311,00 |
| 03.03.2025 | 16,35 | 16,61 | 16,34 | 16,34 | -1,86% | 250,00 |
| 28.02.2025 | 16,51 | 16,70 | 16,49 | 16,65 | -0,95% | 557,00 |
| 27.02.2025 | 16,96 | 16,96 | 16,81 | 16,81 | -0,05% | 61,00 |
| 26.02.2025 | 17,09 | 17,09 | 16,82 | 16,82 | -1,36% | 27,00 |
| 25.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,82% | 816,00 |
| 24.02.2025 | 17,11 | 17,11 | 16,91 | 16,91 | 0,68% | 7,00 |
| 21.02.2025 | 16,77 | 16,80 | 16,77 | 16,80 | -5,05% | 223,00 |
| 19.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 4,69% | 58,00 |
| 18.02.2025 | 16,99 | 17,01 | 16,90 | 16,90 | -3,11% | 601,00 |
| 17.02.2025 | 17,20 | 17,44 | 17,20 | 17,44 | -1,14% | 616,00 |
| 14.02.2025 | 17,60 | 17,66 | 17,36 | 17,64 | 1,34% | 1.459,00 |
| 13.02.2025 | 17,20 | 17,41 | 17,20 | 17,41 | 1,45% | 1.038,00 |
| 12.02.2025 | 17,26 | 17,34 | 17,16 | 17,16 | -0,30% | 2.972,00 |
| 11.02.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,32% | 176,00 |
| 10.02.2025 | 16,99 | 16,99 | 16,80 | 16,99 | 0,01% | 7.478,00 |
| 07.02.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,11% | 421,00 |
| 06.02.2025 | 16,89 | 16,89 | 16,80 | 16,80 | -0,87% | 820,00 |
| 05.02.2025 | 16,95 | 16,99 | 16,95 | 16,95 | 0,89% | 671,00 |
| 04.02.2025 | 16,86 | 17,00 | 16,80 | 16,80 | -0,59% | 411,00 |
| 03.02.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,73% | 1.181,00 |
| 31.01.2025 | 17,07 | 17,20 | 17,06 | 17,20 | 1,70% | 190,00 |
| 28.01.2025 | 16,85 | 16,91 | 16,85 | 16,91 | 0,96% | 235,00 |
| 27.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,24% | 10,00 |
| 24.01.2025 | 16,60 | 16,79 | 16,60 | 16,79 | -0,26% | 520,00 |
| 23.01.2025 | 16,88 | 16,88 | 16,60 | 16,83 | -0,27% | 315,00 |
| 22.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,34% | 37,00 |
| 21.01.2025 | 16,51 | 16,66 | 16,51 | 16,66 | 0,95% | 54,00 |
| 20.01.2025 | 16,89 | 16,89 | 16,50 | 16,50 | -1,49% | 1.500,00 |
| 17.01.2025 | 16,75 | 16,75 | 16,63 | 16,75 | 0,46% | 473,00 |
| 16.01.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -1,31% | 1,00 |
| 15.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,14% | 18,00 |
| 14.01.2025 | 16,60 | 16,60 | 16,54 | 16,54 | 0,84% | 1.202,00 |
| 13.01.2025 | 16,50 | 16,57 | 16,20 | 16,40 | -1,77% | 4.650,00 |
| 10.01.2025 | 16,83 | 16,83 | 16,70 | 16,70 | -1,20% | 530,00 |
| 08.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,75% | 1,00 |