12,110€
-1,98%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,82 | 12,04 | 11,82 | 11,99 | -2,93% | 503,00 |
| 01.04.2026 | 12,31 | 12,35 | 12,23 | 12,35 | 0,39% | 621,00 |
| 31.03.2026 | 12,31 | 12,69 | 12,30 | 12,31 | -0,65% | 4.388,00 |
| 30.03.2026 | 12,30 | 12,39 | 12,30 | 12,39 | 0,96% | 850,00 |
| 27.03.2026 | 12,25 | 12,27 | 12,25 | 12,27 | -0,31% | 378,00 |
| 26.03.2026 | 12,37 | 12,37 | 12,31 | 12,31 | 1,12% | 510,00 |
| 25.03.2026 | 12,17 | 12,17 | 11,97 | 12,17 | 1,42% | 832,00 |
| 24.03.2026 | 11,91 | 12,00 | 11,91 | 12,00 | -0,71% | 51,00 |
| 23.03.2026 | 11,95 | 12,14 | 11,95 | 12,09 | 0,15% | 623,00 |
| 20.03.2026 | 12,40 | 12,40 | 12,07 | 12,07 | -4,87% | 449,00 |
| 19.03.2026 | 12,66 | 12,69 | 12,66 | 12,69 | -0,35% | 1.196,00 |
| 18.03.2026 | 12,56 | 12,74 | 12,56 | 12,73 | -3,47% | 965,00 |
| 17.03.2026 | 12,94 | 13,19 | 12,73 | 13,19 | 0,83% | 621,00 |
| 16.03.2026 | 12,79 | 13,08 | 12,79 | 13,08 | 0,77% | 134,00 |
| 13.03.2026 | 12,91 | 12,98 | 12,91 | 12,98 | -0,63% | 500,00 |
| 12.03.2026 | 13,16 | 13,16 | 13,06 | 13,06 | -2,54% | 86,00 |
| 11.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,13% | 70,00 |
| 10.03.2026 | 13,50 | 13,56 | 13,42 | 13,42 | -2,47% | 144,00 |
| 09.03.2026 | 13,49 | 13,76 | 13,30 | 13,76 | -1,38% | 873,00 |
| 06.03.2026 | 13,82 | 14,17 | 13,76 | 13,95 | -1,36% | 2.613,00 |
| 04.03.2026 | 13,80 | 14,14 | 13,80 | 14,14 | 2,27% | 16,00 |
| 03.03.2026 | 14,39 | 14,39 | 13,83 | 13,83 | -5,44% | 779,00 |
| 02.03.2026 | 14,30 | 14,63 | 14,30 | 14,63 | 2,96% | 1.033,00 |
| 27.02.2026 | 14,29 | 14,29 | 14,21 | 14,21 | 0,62% | 521,00 |
| 26.02.2026 | 14,44 | 14,44 | 14,12 | 14,12 | 2,26% | 699,00 |
| 25.02.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,10% | 100,00 |
| 24.02.2026 | 13,56 | 13,82 | 13,53 | 13,82 | -0,09% | 75,00 |
| 23.02.2026 | 13,85 | 13,87 | 13,83 | 13,83 | -1,37% | 155,00 |
| 19.02.2026 | 13,84 | 14,10 | 13,79 | 14,02 | 10,74% | 796,00 |
| 18.02.2026 | 12,76 | 12,76 | 12,66 | 12,66 | -1,09% | 230,00 |
| 16.02.2026 | 12,61 | 12,83 | 12,61 | 12,80 | 2,42% | 580,00 |
| 13.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,25% | 100,00 |
| 12.02.2026 | 12,91 | 12,91 | 12,60 | 12,79 | -2,37% | 545,00 |
| 11.02.2026 | 13,23 | 13,23 | 13,10 | 13,10 | 0,34% | 209,00 |
| 10.02.2026 | 13,00 | 13,08 | 13,00 | 13,06 | -0,52% | 1.296,00 |
| 09.02.2026 | 13,08 | 13,13 | 12,88 | 13,12 | -1,87% | 898,00 |
| 06.02.2026 | 13,30 | 13,37 | 13,28 | 13,37 | 2,23% | 1.365,00 |
| 05.02.2026 | 13,35 | 13,35 | 13,08 | 13,08 | -0,14% | 2,00 |
| 04.02.2026 | 13,41 | 13,41 | 13,10 | 13,10 | -3,38% | 421,00 |
| 03.02.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 1,22% | 10,00 |
| 02.02.2026 | 13,36 | 13,39 | 13,20 | 13,39 | -0,79% | 1.166,00 |
| 30.01.2026 | 13,55 | 13,78 | 13,50 | 13,50 | -0,71% | 3.025,00 |
| 27.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,11% | 456,00 |
| 26.01.2026 | 13,53 | 13,75 | 13,53 | 13,75 | 1,07% | 463,00 |
| 23.01.2026 | 13,71 | 13,71 | 13,60 | 13,60 | -0,70% | 269,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,22% | 190,00 |
| 21.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,57% | 10,00 |
| 20.01.2026 | 13,11 | 13,11 | 13,06 | 13,06 | -0,44% | 111,00 |
| 19.01.2026 | 13,13 | 13,13 | 13,12 | 13,12 | -2,29% | 390,00 |
| 16.01.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,75% | 102,00 |
| 15.01.2026 | 13,23 | 13,53 | 13,23 | 13,53 | 2,13% | 473,00 |
| 13.01.2026 | 13,13 | 13,25 | 13,13 | 13,25 | 1,92% | 81,00 |
| 12.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,82% | 250,00 |
| 09.01.2026 | 12,85 | 12,89 | 12,85 | 12,89 | -0,28% | 298,00 |
| 08.01.2026 | 12,72 | 12,93 | 12,72 | 12,93 | 1,79% | 504,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,67 | 12,70 | 0,70% | 288,00 |
| 06.01.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -2,44% | 150,00 |
| 05.01.2026 | 12,61 | 12,93 | 12,61 | 12,93 | 0,86% | 183,00 |
| 02.01.2026 | 12,95 | 12,95 | 12,74 | 12,82 | 1,34% | 536,00 |
| 30.12.2025 | 12,90 | 12,90 | 12,51 | 12,65 | -0,46% | 5.059,00 |
| 29.12.2025 | 12,92 | 12,92 | 12,67 | 12,71 | -1,03% | 4.860,00 |
| 23.12.2025 | 12,97 | 12,97 | 12,75 | 12,84 | 1,10% | 768,00 |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,11% | 163,00 |
| 19.12.2025 | 12,74 | 12,74 | 12,43 | 12,56 | 0,32% | 2.101,00 |
| 18.12.2025 | 12,65 | 12,85 | 12,52 | 12,52 | -0,32% | 895,00 |
| 17.12.2025 | 12,63 | 12,84 | 12,40 | 12,56 | -2,71% | 1.776,00 |
| 16.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,39% | 98,00 |
| 15.12.2025 | 13,17 | 13,18 | 12,96 | 12,96 | -0,72% | 607,00 |
| 12.12.2025 | 13,04 | 13,05 | 13,04 | 13,05 | 0,03% | 3.225,00 |
| 11.12.2025 | 13,22 | 13,22 | 13,03 | 13,05 | 0,38% | 877,00 |
| 10.12.2025 | 13,13 | 13,17 | 13,00 | 13,00 | -1,22% | 701,00 |
| 09.12.2025 | 12,91 | 13,16 | 12,91 | 13,16 | 1,20% | 898,00 |
| 08.12.2025 | 13,05 | 13,22 | 12,94 | 13,00 | 0,87% | 2.344,00 |
| 05.12.2025 | 13,07 | 13,07 | 12,89 | 12,89 | -0,62% | 551,00 |
| 04.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -2,67% | 92,00 |
| 02.12.2025 | 13,21 | 13,33 | 13,21 | 13,33 | 3,91% | 231,00 |
| 01.12.2025 | 13,25 | 13,25 | 12,83 | 12,83 | -3,56% | 1.204,00 |
| 28.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,39% | 10,00 |
| 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 | -1,27% | 597,00 |
| 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 | -2,97% | 1.021,00 |
| 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 |