65,750€
3,28%
Echtzeit-Aktienkurs Somnigroup International Inc.
Bid:
Ask:
Aktienkurse zur Somnigroup International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 63,91 | 65,72 | 63,55 | 65,52 | 2,92% | - |
| 15.07.2026 | 63,25 | 65,48 | 63,17 | 63,66 | 1,82% | - |
| 14.07.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -1,54% | 112,00 |
| 13.07.2026 | 63,90 | 63,90 | 63,50 | 63,50 | -3,38% | 175,00 |
| 10.07.2026 | 65,67 | 66,94 | 65,64 | 65,72 | -0,51% | - |
| 09.07.2026 | 64,20 | 66,34 | 63,89 | 66,06 | 3,25% | - |
| 08.07.2026 | 65,43 | 65,43 | 62,92 | 63,98 | -3,93% | - |
| 07.07.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -3,17% | 15,00 |
| 06.07.2026 | 68,22 | 68,78 | 68,22 | 68,78 | -0,26% | 56,00 |
| 03.07.2026 | 68,96 | 68,96 | 68,96 | 68,96 | 1,91% | 50,00 |
| 02.07.2026 | 67,78 | 68,76 | 67,16 | 67,67 | -1,96% | - |
| 01.07.2026 | 69,02 | 69,02 | 69,02 | 69,02 | 2,86% | 1,00 |
| 30.06.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,27% | 30,00 |
| 29.06.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -2,22% | 1,00 |
| 26.06.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,83% | 10,00 |
| 25.06.2026 | 67,28 | 69,59 | 66,91 | 68,93 | 1,28% | - |
| 24.06.2026 | 64,48 | 68,06 | 64,48 | 68,06 | 4,26% | 337,00 |
| 23.06.2026 | 63,88 | 65,28 | 63,88 | 65,28 | 1,94% | 12,00 |
| 22.06.2026 | 65,44 | 65,97 | 63,92 | 64,04 | -1,94% | - |
| 19.06.2026 | 65,53 | 65,57 | 65,30 | 65,31 | -0,56% | - |
| 18.06.2026 | 64,61 | 67,36 | 64,55 | 65,68 | 1,72% | - |
| 17.06.2026 | 64,56 | 66,55 | 64,06 | 64,57 | -0,35% | - |
| 16.06.2026 | 63,70 | 64,80 | 63,70 | 64,80 | -2,53% | 212,00 |
| 15.06.2026 | 65,70 | 66,48 | 65,70 | 66,48 | 5,94% | 98,00 |
| 12.06.2026 | 62,59 | 63,40 | 61,91 | 62,75 | 4,20% | - |
| 11.06.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -2,34% | 150,00 |
| 10.06.2026 | 61,66 | 61,66 | 61,66 | 61,66 | 3,67% | 1,00 |
| 09.06.2026 | 59,48 | 59,48 | 59,48 | 59,48 | 0,24% | 135,00 |
| 08.06.2026 | 59,34 | 59,34 | 59,34 | 59,34 | 0,41% | 1,00 |
| 05.06.2026 | 59,92 | 60,35 | 58,70 | 59,10 | 0,44% | - |
| 04.06.2026 | 59,62 | 59,62 | 58,84 | 58,84 | 2,29% | 319,00 |
| 03.06.2026 | 58,42 | 58,71 | 57,40 | 57,52 | -1,41% | - |
| 02.06.2026 | 58,85 | 59,67 | 57,83 | 58,34 | -1,75% | - |
| 01.06.2026 | 60,84 | 61,17 | 58,25 | 59,38 | -2,22% | - |
| 29.05.2026 | 61,35 | 62,32 | 60,60 | 60,73 | -1,03% | - |
| 28.05.2026 | 60,51 | 61,55 | 59,50 | 61,36 | -0,20% | - |
| 27.05.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 2,47% | 16,00 |
| 26.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,81% | 20,00 |
| 25.05.2026 | 58,36 | 58,36 | 58,36 | 58,36 | 0,95% | 7,00 |
| 22.05.2026 | 58,03 | 58,48 | 57,32 | 57,81 | 3,45% | - |
| 21.05.2026 | 55,88 | 55,88 | 55,88 | 55,88 | 6,93% | 4,00 |
| 20.05.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -1,40% | 15,00 |
| 19.05.2026 | 53,12 | 53,12 | 53,00 | 53,00 | -0,23% | 21,00 |
| 18.05.2026 | 53,12 | 53,12 | 53,12 | 53,12 | -4,56% | 29,00 |
| 15.05.2026 | 55,66 | 55,66 | 55,66 | 55,66 | 0,87% | 1,00 |
| 14.05.2026 | 54,79 | 56,08 | 54,75 | 55,18 | 0,33% | - |
| 13.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,33% | 3,00 |
| 12.05.2026 | 56,56 | 57,44 | 55,27 | 55,74 | -2,09% | - |
| 11.05.2026 | 58,83 | 58,87 | 56,71 | 56,93 | -4,80% | - |
| 08.05.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -0,40% | 20,00 |
| 07.05.2026 | 60,04 | 60,04 | 60,04 | 60,04 | -9,00% | 873,00 |
| 06.05.2026 | 66,50 | 66,50 | 65,98 | 65,98 | 3,55% | 35,00 |
| 05.05.2026 | 62,69 | 64,10 | 62,58 | 63,72 | 1,17% | - |
| 04.05.2026 | 62,98 | 62,98 | 62,98 | 62,98 | -2,66% | 21,00 |
| 30.04.2026 | 64,06 | 65,79 | 63,95 | 64,70 | 1,70% | - |
| 29.04.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -3,43% | 50,00 |
| 28.04.2026 | 67,95 | 68,49 | 65,80 | 65,88 | -3,54% | - |
| 27.04.2026 | 67,30 | 68,37 | 66,68 | 68,30 | 1,40% | - |
| 24.04.2026 | 67,95 | 68,71 | 66,54 | 67,36 | -0,62% | - |
| 23.04.2026 | 67,72 | 68,90 | 66,75 | 67,78 | -0,47% | - |
| 22.04.2026 | 70,08 | 70,93 | 67,97 | 68,10 | -2,96% | - |
| 21.04.2026 | 71,89 | 72,79 | 70,10 | 70,18 | -2,01% | - |
| 20.04.2026 | 71,82 | 72,20 | 71,18 | 71,62 | 0,03% | - |
| 17.04.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 4,77% | 15,00 |
| 16.04.2026 | 68,34 | 68,34 | 68,34 | 68,34 | -1,04% | 6,00 |
| 15.04.2026 | 69,35 | 70,37 | 68,64 | 69,06 | -2,21% | - |
| 14.04.2026 | 68,16 | 70,62 | 68,16 | 70,62 | 3,22% | 179,00 |
| 13.04.2026 | 65,86 | 68,42 | 65,46 | 68,42 | 2,98% | 258,00 |
| 10.04.2026 | 66,45 | 66,80 | 65,36 | 66,44 | -0,37% | - |
| 09.04.2026 | 66,25 | 67,04 | 64,76 | 66,69 | -4,56% | - |
| 08.04.2026 | 63,60 | 69,88 | 63,60 | 69,88 | 11,79% | 185,00 |
| 07.04.2026 | 64,50 | 64,64 | 61,87 | 62,51 | -0,78% | - |
| 02.04.2026 | 62,75 | 63,50 | 62,75 | 63,00 | -1,95% | - |
| 01.04.2026 | 64,00 | 64,50 | 63,00 | 64,25 | 4,47% | - |
| 31.03.2026 | 62,00 | 62,25 | 61,50 | 61,50 | 0,00% | - |
| 30.03.2026 | 61,50 | 61,75 | 61,25 | 61,50 | -1,60% | - |
| 27.03.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -3,85% | 106,00 |
| 26.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,39% | 81,00 |
| 25.03.2026 | 65,50 | 66,25 | 62,75 | 64,75 | -1,52% | - |
| 24.03.2026 | 66,00 | 66,00 | 65,50 | 65,75 | -0,75% | - |
| 23.03.2026 | 61,75 | 66,75 | 61,50 | 66,25 | 6,43% | - |
| 20.03.2026 | 64,50 | 64,50 | 61,75 | 62,25 | -3,11% | - |
| 19.03.2026 | 66,00 | 66,00 | 62,75 | 64,25 | -4,10% | - |
| 18.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | 25,00 |
| 17.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | 25,00 |
| 16.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,37% | 4,00 |
| 13.03.2026 | 67,00 | 67,75 | 66,50 | 67,25 | -0,37% | - |
| 12.03.2026 | 68,00 | 68,50 | 67,50 | 67,50 | -0,74% | - |
| 11.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -3,55% | 1,00 |
| 10.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 3,68% | 2,00 |
| 09.03.2026 | 67,00 | 68,50 | 67,00 | 68,00 | -3,89% | 323,00 |
| 06.03.2026 | 71,00 | 71,25 | 70,50 | 70,75 | -3,74% | - |
| 05.03.2026 | 73,50 | 73,75 | 73,25 | 73,50 | -0,68% | - |
| 04.03.2026 | 74,00 | 74,00 | 73,75 | 74,00 | 2,07% | - |
| 03.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -2,68% | 2,00 |
| 02.03.2026 | 75,00 | 75,00 | 74,50 | 74,50 | 0,00% | 428,00 |
| 27.02.2026 | 75,00 | 75,00 | 74,50 | 74,50 | 1,36% | 16,00 |
| 26.02.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,68% | 40,00 |
| 25.02.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,68% | 140,00 |
| 24.02.2026 | 73,00 | 73,50 | 73,00 | 73,50 | -5,16% | 181,00 |