13,160€
0,25%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,17 | 13,17 | 13,14 | 13,15 | 0,14% | - |
| 26.11.2025 | 13,14 | 13,20 | 13,11 | 13,13 | 1,05% | - |
| 25.11.2025 | 12,89 | 12,99 | 12,72 | 12,99 | -2,74% | 1.803,00 |
| 24.11.2025 | 13,35 | 13,36 | 13,35 | 13,36 | 2,82% | 4,00 |
| 21.11.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 2,74% | 548,00 |
| 20.11.2025 | 12,76 | 12,81 | 12,64 | 12,64 | 3,96% | 2.547,00 |
| 19.11.2025 | 11,95 | 12,16 | 11,95 | 12,16 | 3,23% | 454,00 |
| 18.11.2025 | 11,80 | 11,80 | 11,78 | 11,78 | 1,13% | 291,00 |
| 17.11.2025 | 11,86 | 11,89 | 11,63 | 11,65 | -3,06% | 597,00 |
| 14.11.2025 | 11,93 | 12,02 | 11,89 | 12,02 | 1,85% | - |
| 13.11.2025 | 11,87 | 12,05 | 11,80 | 11,80 | -2,09% | 509,00 |
| 12.11.2025 | 11,90 | 12,09 | 11,90 | 12,05 | 1,01% | 935,00 |
| 11.11.2025 | 11,98 | 11,98 | 11,93 | 11,93 | 0,71% | 533,00 |
| 10.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,99% | 2,00 |
| 07.11.2025 | 11,69 | 11,85 | 11,62 | 11,73 | 2,71% | 704,00 |
| 06.11.2025 | 11,74 | 11,74 | 11,42 | 11,42 | -2,31% | 707,00 |
| 05.11.2025 | 11,62 | 11,78 | 11,62 | 11,69 | -0,51% | 1.021,00 |
| 04.11.2025 | 11,71 | 11,78 | 11,66 | 11,75 | -2,47% | - |
| 03.11.2025 | 12,05 | 12,09 | 11,86 | 12,05 | -0,20% | 779,00 |
| 31.10.2025 | 12,07 | 12,07 | 11,89 | 12,07 | 1,31% | 720,00 |
| 30.10.2025 | 11,80 | 11,92 | 11,80 | 11,92 | -0,93% | 760,00 |
| 29.10.2025 | 11,96 | 12,03 | 11,77 | 12,03 | 1,09% | 12.527,00 |
| 28.10.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | 10.484,00 |
| 27.10.2025 | 12,29 | 12,29 | 12,10 | 12,10 | -0,59% | 1.133,00 |
| 24.10.2025 | 12,09 | 12,28 | 12,09 | 12,17 | -0,49% | 188,00 |
| 23.10.2025 | 12,26 | 12,26 | 12,23 | 12,23 | 2,36% | 255,00 |
| 22.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,48% | 50,00 |
| 21.10.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -2,02% | 82,00 |
| 20.10.2025 | 12,12 | 12,26 | 12,10 | 12,26 | 1,24% | 875,00 |
| 17.10.2025 | 11,85 | 12,11 | 11,78 | 12,11 | 1,44% | 260,00 |
| 16.10.2025 | 12,20 | 12,28 | 11,93 | 11,93 | -0,73% | 335,00 |
| 15.10.2025 | 11,96 | 12,04 | 11,78 | 12,02 | 1,95% | 172,00 |
| 14.10.2025 | 11,67 | 11,79 | 11,40 | 11,79 | -1,62% | 1.640,00 |
| 13.10.2025 | 11,95 | 12,00 | 11,74 | 11,99 | 1,11% | 2.300,00 |
| 10.10.2025 | 12,18 | 12,18 | 11,85 | 11,85 | -2,05% | 492,00 |
| 09.10.2025 | 12,33 | 12,33 | 12,10 | 12,10 | -1,83% | 252,00 |
| 08.10.2025 | 12,20 | 12,33 | 12,15 | 12,33 | -0,13% | 525,00 |
| 07.10.2025 | 12,15 | 12,35 | 12,15 | 12,34 | -0,93% | 365,00 |
| 06.10.2025 | 12,34 | 12,46 | 12,34 | 12,46 | 1,30% | 240,00 |
| 03.10.2025 | 12,29 | 12,34 | 12,29 | 12,30 | -0,50% | 1.052,00 |
| 02.10.2025 | 12,31 | 12,36 | 12,28 | 12,36 | 1,56% | 660,00 |
| 01.10.2025 | 12,05 | 12,17 | 11,91 | 12,17 | -0,51% | 325,00 |
| 30.09.2025 | 12,00 | 12,26 | 12,00 | 12,23 | 2,33% | 660,00 |
| 29.09.2025 | 11,96 | 11,97 | 11,81 | 11,96 | 0,13% | 1.134,00 |
| 26.09.2025 | 11,93 | 11,94 | 11,70 | 11,94 | -0,12% | 3.284,00 |
| 25.09.2025 | 11,97 | 12,06 | 11,95 | 11,95 | -0,88% | 1.185,00 |
| 24.09.2025 | 12,32 | 12,32 | 12,06 | 12,06 | -3,13% | 902,00 |
| 23.09.2025 | 12,43 | 12,50 | 12,42 | 12,45 | -1,25% | 2.219,00 |
| 22.09.2025 | 12,62 | 12,62 | 12,40 | 12,61 | -0,72% | 624,00 |
| 19.09.2025 | 12,66 | 12,70 | 12,49 | 12,70 | 1,29% | 630,00 |
| 18.09.2025 | 12,61 | 12,62 | 12,54 | 12,54 | 0,32% | 351,00 |
| 17.09.2025 | 12,63 | 12,64 | 12,45 | 12,50 | -1,48% | 723,00 |
| 16.09.2025 | 12,60 | 12,69 | 12,50 | 12,69 | -1,38% | 2.832,00 |
| 15.09.2025 | 12,87 | 12,87 | 12,86 | 12,86 | -0,91% | 323,00 |
| 12.09.2025 | 12,94 | 12,98 | 12,94 | 12,98 | 0,76% | 100,00 |
| 11.09.2025 | 12,74 | 12,88 | 12,58 | 12,88 | -0,40% | 609,00 |
| 10.09.2025 | 12,88 | 12,94 | 12,62 | 12,94 | 1,19% | 4.227,00 |
| 09.09.2025 | 12,67 | 12,87 | 12,67 | 12,78 | -0,70% | 1.926,00 |
| 08.09.2025 | 12,97 | 13,00 | 12,87 | 12,87 | 0,97% | 1.234,00 |
| 05.09.2025 | 12,92 | 12,92 | 12,75 | 12,75 | -2,19% | 708,00 |
| 04.09.2025 | 12,82 | 13,04 | 12,82 | 13,04 | 2,23% | 1.152,00 |
| 03.09.2025 | 12,68 | 12,84 | 12,68 | 12,75 | -3,80% | 419,00 |
| 02.09.2025 | 13,35 | 13,38 | 13,19 | 13,26 | -2,86% | 725,00 |
| 01.09.2025 | 13,50 | 13,65 | 13,49 | 13,65 | 1,40% | 867,00 |
| 29.08.2025 | 13,52 | 13,52 | 13,46 | 13,46 | -0,63% | 330,00 |
| 28.08.2025 | 13,55 | 13,55 | 13,36 | 13,54 | 0,83% | 400,00 |
| 27.08.2025 | 13,59 | 13,59 | 13,43 | 13,43 | 0,24% | 125,00 |
| 26.08.2025 | 13,28 | 13,50 | 13,28 | 13,40 | -1,82% | 1.786,00 |
| 25.08.2025 | 13,51 | 13,65 | 13,32 | 13,65 | -1,19% | 1.442,00 |
| 22.08.2025 | 13,93 | 14,00 | 13,74 | 13,81 | -1,65% | 9.335,00 |
| 21.08.2025 | 13,74 | 14,40 | 13,57 | 14,04 | -10,55% | 8.230,00 |
| 19.08.2025 | 15,89 | 16,02 | 15,70 | 15,70 | 0,41% | 883,00 |
| 18.08.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 1,07% | 1,00 |
| 15.08.2025 | 15,66 | 15,90 | 15,36 | 15,47 | -0,87% | 1.620,00 |
| 14.08.2025 | 15,77 | 15,77 | 15,61 | 15,61 | 0,41% | 570,00 |
| 13.08.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 0,35% | 10,00 |
| 12.08.2025 | 15,51 | 15,51 | 15,49 | 15,49 | -0,21% | 88,00 |
| 11.08.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,72% | 3,00 |
| 08.08.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,59% | 63,00 |
| 07.08.2025 | 15,67 | 15,67 | 15,46 | 15,54 | 0,18% | 559,00 |
| 06.08.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -0,56% | 66,00 |
| 05.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,30% | 3,00 |
| 04.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,50% | 1,00 |
| 01.08.2025 | 15,41 | 15,41 | 14,88 | 14,88 | -5,13% | 64,00 |
| 31.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,51% | 41,00 |
| 30.07.2025 | 15,48 | 15,48 | 15,45 | 15,45 | -2,31% | 9,00 |
| 29.07.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 1,11% | 25,00 |
| 28.07.2025 | 15,78 | 15,78 | 15,64 | 15,64 | -0,87% | 781,00 |
| 25.07.2025 | 15,76 | 15,78 | 15,76 | 15,78 | 0,51% | 440,00 |
| 23.07.2025 | 15,57 | 15,70 | 15,57 | 15,70 | 2,47% | 662,00 |
| 22.07.2025 | 15,21 | 15,32 | 15,18 | 15,32 | 1,58% | 2.094,00 |
| 21.07.2025 | 15,04 | 15,08 | 15,04 | 15,08 | -1,15% | 195,00 |
| 18.07.2025 | 15,33 | 15,47 | 15,26 | 15,26 | 1,34% | 1.435,00 |
| 17.07.2025 | 15,14 | 15,14 | 14,85 | 15,06 | -1,77% | 1.357,00 |
| 16.07.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,62% | 115,00 |
| 15.07.2025 | 15,33 | 15,33 | 15,23 | 15,23 | -0,03% | 14,00 |
| 14.07.2025 | 15,22 | 15,33 | 15,22 | 15,24 | 0,09% | 350,00 |
| 11.07.2025 | 15,23 | 15,23 | 15,22 | 15,22 | 0,07% | 2.000,00 |
| 10.07.2025 | 14,93 | 15,21 | 14,93 | 15,21 | 1,16% | 120,00 |
| 09.07.2025 | 14,94 | 15,04 | 14,94 | 15,04 | 0,01% | 446,00 |