13,124€
-8,86%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,30 | 14,50 | 14,30 | 14,40 | 2,11% | 940,00 |
| 18.08.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 1,29% | 124,00 |
| 17.08.2026 | 14,17 | 14,18 | 13,92 | 13,92 | 3,51% | 35,00 |
| 14.08.2026 | 13,71 | 13,71 | 13,45 | 13,45 | -1,84% | 670,00 |
| 13.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,08% | 511,00 |
| 12.08.2026 | 13,71 | 13,78 | 13,52 | 13,56 | -1,44% | 702,00 |
| 11.08.2026 | 13,92 | 13,92 | 13,71 | 13,75 | 1,45% | 240,00 |
| 10.08.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,22% | 1,00 |
| 07.08.2026 | 13,69 | 13,73 | 13,49 | 13,73 | 0,65% | 36,00 |
| 06.08.2026 | 13,65 | 13,65 | 13,64 | 13,64 | 0,58% | 11,00 |
| 05.08.2026 | 13,61 | 13,61 | 13,56 | 13,56 | 0,71% | 105,00 |
| 04.08.2026 | 13,28 | 13,46 | 13,28 | 13,46 | 1,11% | 30,00 |
| 03.08.2026 | 13,37 | 13,37 | 13,32 | 13,32 | -0,39% | 9,00 |
| 31.07.2026 | 13,42 | 13,42 | 13,37 | 13,37 | -2,75% | 235,00 |
| 30.07.2026 | 13,51 | 13,75 | 13,51 | 13,75 | -1,11% | 30,00 |
| 29.07.2026 | 13,70 | 13,91 | 13,70 | 13,90 | 3,18% | 986,00 |
| 28.07.2026 | 13,43 | 13,49 | 13,40 | 13,47 | 3,11% | - |
| 27.07.2026 | 13,01 | 13,07 | 13,01 | 13,07 | 0,24% | 430,00 |
| 24.07.2026 | 12,96 | 13,05 | 12,95 | 13,04 | 1,76% | - |
| 23.07.2026 | 12,86 | 12,88 | 12,68 | 12,81 | -0,65% | 52,00 |
| 22.07.2026 | 12,70 | 12,91 | 12,70 | 12,89 | 0,02% | 305,00 |
| 21.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -4,86% | 335,00 |
| 20.07.2026 | 13,35 | 13,55 | 13,35 | 13,55 | 2,48% | 1.052,00 |
| 17.07.2026 | 13,24 | 13,44 | 13,22 | 13,22 | -0,48% | 122,00 |
| 16.07.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 1,14% | 40,00 |
| 15.07.2026 | 13,26 | 13,28 | 13,14 | 13,14 | 1,36% | 233,00 |
| 14.07.2026 | 12,91 | 12,96 | 12,91 | 12,96 | 2,96% | 360,00 |
| 13.07.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -3,15% | 55,00 |
| 10.07.2026 | 12,79 | 13,00 | 12,79 | 13,00 | 0,57% | 600,00 |
| 09.07.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -0,58% | 79,00 |
| 08.07.2026 | 13,08 | 13,17 | 13,00 | 13,00 | -1,02% | 211,00 |
| 07.07.2026 | 13,02 | 13,13 | 13,02 | 13,13 | 0,11% | 66,00 |
| 06.07.2026 | 13,01 | 13,13 | 13,01 | 13,12 | 2,42% | 603,00 |
| 03.07.2026 | 12,73 | 12,81 | 12,58 | 12,81 | 2,20% | 334,00 |
| 02.07.2026 | 12,53 | 12,53 | 12,53 | 12,53 | -1,85% | 72,00 |
| 01.07.2026 | 12,74 | 12,78 | 12,56 | 12,77 | 1,17% | 150,00 |
| 30.06.2026 | 12,51 | 12,62 | 12,50 | 12,62 | -0,58% | - |
| 29.06.2026 | 12,76 | 12,84 | 12,70 | 12,70 | 1,84% | 737,00 |
| 26.06.2026 | 12,46 | 12,49 | 12,35 | 12,47 | -0,62% | - |
| 25.06.2026 | 12,50 | 12,57 | 12,41 | 12,55 | 3,69% | - |
| 24.06.2026 | 12,04 | 12,11 | 12,01 | 12,10 | 0,07% | - |
| 23.06.2026 | 12,04 | 12,12 | 11,99 | 12,09 | 0,27% | - |
| 22.06.2026 | 11,93 | 12,07 | 11,93 | 12,06 | -2,90% | - |
| 19.06.2026 | 12,21 | 12,42 | 12,21 | 12,42 | 2,88% | 257,00 |
| 18.06.2026 | 11,96 | 12,07 | 11,96 | 12,07 | -0,63% | 60,00 |
| 17.06.2026 | 11,96 | 12,15 | 11,95 | 12,15 | 2,52% | 484,00 |
| 16.06.2026 | 11,84 | 11,85 | 11,84 | 11,85 | -3,49% | 700,00 |
| 15.06.2026 | 12,08 | 12,28 | 12,06 | 12,28 | -1,19% | 512,00 |
| 12.06.2026 | 12,36 | 12,61 | 12,36 | 12,42 | 1,22% | 1.790,00 |
| 11.06.2026 | 12,47 | 12,49 | 12,27 | 12,27 | -0,13% | 969,00 |
| 10.06.2026 | 12,16 | 12,36 | 12,16 | 12,29 | 4,92% | 228,00 |
| 09.06.2026 | 11,89 | 12,13 | 11,71 | 11,71 | 1,10% | 331,00 |
| 08.06.2026 | 11,43 | 11,62 | 11,43 | 11,59 | 0,09% | 444,00 |
| 05.06.2026 | 11,65 | 11,76 | 11,58 | 11,58 | -0,60% | 1.006,00 |
| 04.06.2026 | 11,74 | 11,74 | 11,62 | 11,65 | 1,64% | 719,00 |
| 03.06.2026 | 11,50 | 11,50 | 11,40 | 11,46 | 0,02% | 2.550,00 |
| 02.06.2026 | 11,47 | 11,51 | 11,34 | 11,46 | -2,40% | 1.450,00 |
| 01.06.2026 | 11,95 | 11,99 | 11,62 | 11,74 | -2,99% | 4.285,00 |
| 29.05.2026 | 11,94 | 12,12 | 11,94 | 12,10 | 4,31% | 1.090,00 |
| 28.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | 1.208,00 |
| 27.05.2026 | 11,60 | 11,62 | 11,47 | 11,62 | -1,56% | 1.885,00 |
| 26.05.2026 | 11,62 | 11,80 | 11,62 | 11,80 | 1,01% | 519,00 |
| 25.05.2026 | 11,69 | 11,70 | 11,67 | 11,69 | 1,95% | 150,00 |
| 22.05.2026 | 11,44 | 11,46 | 11,40 | 11,46 | 0,73% | - |
| 21.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,32% | 10,00 |
| 20.05.2026 | 11,28 | 11,53 | 11,28 | 11,53 | 2,36% | 970,00 |
| 19.05.2026 | 11,19 | 11,30 | 11,19 | 11,27 | -1,50% | 151,00 |
| 18.05.2026 | 11,37 | 11,44 | 11,32 | 11,44 | 0,14% | 2.670,00 |
| 15.05.2026 | 11,64 | 11,64 | 11,39 | 11,42 | -1,02% | 649,00 |
| 14.05.2026 | 11,54 | 11,54 | 11,53 | 11,54 | -2,24% | 1.600,00 |
| 13.05.2026 | 11,60 | 11,87 | 11,60 | 11,80 | 1,58% | 1.948,00 |
| 12.05.2026 | 11,74 | 11,74 | 11,52 | 11,62 | -0,84% | 1.239,00 |
| 11.05.2026 | 11,57 | 11,76 | 11,57 | 11,72 | 0,98% | 407,00 |
| 08.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,51% | 382,00 |
| 07.05.2026 | 11,60 | 11,72 | 11,53 | 11,66 | -2,83% | 844,00 |
| 06.05.2026 | 11,79 | 12,06 | 11,75 | 12,00 | 4,58% | 10.601,00 |
| 05.05.2026 | 11,60 | 11,96 | 11,29 | 11,48 | -5,76% | 3.809,00 |
| 04.05.2026 | 12,26 | 12,26 | 12,18 | 12,18 | 0,94% | 847,00 |
| 30.04.2026 | 12,18 | 12,18 | 12,07 | 12,07 | -2,22% | 1.219,00 |
| 29.04.2026 | 12,29 | 12,52 | 12,24 | 12,34 | -0,47% | 6.874,00 |
| 28.04.2026 | 12,43 | 12,43 | 12,40 | 12,40 | -0,90% | 957,00 |
| 27.04.2026 | 12,45 | 12,65 | 12,45 | 12,51 | 1,28% | 1.569,00 |
| 24.04.2026 | 12,28 | 12,48 | 12,28 | 12,35 | -1,29% | 155,00 |
| 23.04.2026 | 12,49 | 12,51 | 12,34 | 12,51 | 0,88% | 103,00 |
| 22.04.2026 | 12,28 | 12,41 | 12,26 | 12,41 | -0,10% | - |
| 21.04.2026 | 12,36 | 12,42 | 12,36 | 12,42 | 0,93% | 1.075,00 |
| 20.04.2026 | 12,46 | 12,49 | 12,26 | 12,30 | -2,12% | 420,00 |
| 17.04.2026 | 12,61 | 12,69 | 12,41 | 12,57 | 0,96% | 374,00 |
| 16.04.2026 | 12,56 | 12,56 | 12,25 | 12,45 | 0,39% | 1.001,00 |
| 15.04.2026 | 12,53 | 12,56 | 12,40 | 12,40 | 1,82% | 714,00 |
| 14.04.2026 | 12,21 | 12,21 | 12,05 | 12,18 | -0,59% | 3.143,00 |
| 13.04.2026 | 12,00 | 12,25 | 12,00 | 12,25 | 3,71% | 179,00 |
| 10.04.2026 | 11,85 | 12,03 | 11,81 | 11,81 | -2,43% | 217,00 |
| 09.04.2026 | 12,08 | 12,11 | 12,08 | 12,11 | -0,56% | 883,00 |
| 08.04.2026 | 12,21 | 12,22 | 12,03 | 12,18 | 4,10% | 273,00 |
| 07.04.2026 | 11,79 | 11,82 | 11,66 | 11,70 | -2,47% | 1.132,00 |
| 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 |