55,180€
-0,25%
Echtzeit-Aktienkurs Somnigroup International Inc.
Bid:
Ask:
Aktienkurse zur Somnigroup International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 56,20 | 56,20 | 54,62 | 54,62 | -1,27% | 69,00 |
| 06.10.2026 | 55,32 | 55,32 | 55,32 | 55,32 | -1,36% | 60,00 |
| 05.10.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 0,65% | 4,00 |
| 02.10.2026 | 55,44 | 55,74 | 55,44 | 55,72 | 2,62% | 20,00 |
| 01.10.2026 | 55,06 | 55,06 | 54,30 | 54,30 | -1,18% | 42,00 |
| 30.09.2026 | 55,04 | 55,41 | 54,47 | 54,95 | 0,79% | - |
| 29.09.2026 | 54,52 | 54,52 | 54,52 | 54,52 | -0,80% | 423,00 |
| 28.09.2026 | 54,96 | 54,96 | 54,96 | 54,96 | -1,86% | 20,00 |
| 25.09.2026 | 54,20 | 56,00 | 54,20 | 56,00 | 4,09% | 174,00 |
| 24.09.2026 | 54,70 | 54,70 | 53,80 | 53,80 | -5,81% | 39,00 |
| 23.09.2026 | 57,12 | 57,12 | 57,12 | 57,12 | 1,10% | 2,00 |
| 22.09.2026 | 55,00 | 56,50 | 55,00 | 56,50 | 2,04% | 32,00 |
| 21.09.2026 | 55,44 | 55,98 | 54,81 | 55,37 | -2,28% | - |
| 18.09.2026 | 56,66 | 56,66 | 56,66 | 56,66 | 0,28% | 67,00 |
| 17.09.2026 | 56,40 | 56,50 | 56,40 | 56,50 | 2,73% | 115,00 |
| 16.09.2026 | 56,28 | 56,76 | 55,00 | 55,00 | -3,64% | 46,00 |
| 15.09.2026 | 58,58 | 59,40 | 57,08 | 57,08 | -2,96% | 163,00 |
| 14.09.2026 | 58,82 | 58,82 | 58,82 | 58,82 | 2,22% | 45,00 |
| 11.09.2026 | 56,88 | 57,54 | 56,88 | 57,54 | 2,17% | 7,00 |
| 10.09.2026 | 58,86 | 58,89 | 56,28 | 56,32 | -4,96% | - |
| 09.09.2026 | 59,26 | 59,26 | 59,26 | 59,26 | -2,56% | 83,00 |
| 08.09.2026 | 59,08 | 60,82 | 59,08 | 60,82 | 2,01% | 61,00 |
| 07.09.2026 | 60,30 | 60,30 | 59,44 | 59,62 | -1,49% | 84,00 |
| 04.09.2026 | 59,34 | 60,52 | 59,34 | 60,52 | 0,73% | 62,00 |
| 03.09.2026 | 59,38 | 60,54 | 59,38 | 60,08 | 3,51% | 395,00 |
| 02.09.2026 | 54,62 | 58,04 | 54,62 | 58,04 | 5,57% | 135,00 |
| 01.09.2026 | 56,26 | 56,36 | 54,94 | 54,98 | -0,11% | 262,00 |
| 31.08.2026 | 55,54 | 55,54 | 54,76 | 55,04 | -2,03% | 161,00 |
| 28.08.2026 | 54,98 | 56,18 | 54,98 | 56,18 | 4,81% | 33,00 |
| 27.08.2026 | 53,72 | 53,72 | 53,60 | 53,60 | -2,21% | 45,00 |
| 26.08.2026 | 54,95 | 55,72 | 54,22 | 54,81 | -0,16% | - |
| 25.08.2026 | 54,78 | 54,90 | 54,78 | 54,90 | -1,58% | 13,00 |
| 24.08.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 0,87% | 2,00 |
| 21.08.2026 | 54,98 | 56,15 | 54,98 | 55,30 | -0,07% | - |
| 20.08.2026 | 56,38 | 56,43 | 54,57 | 55,34 | -1,11% | - |
| 19.08.2026 | 55,96 | 55,96 | 55,96 | 55,96 | 0,27% | 68,00 |
| 18.08.2026 | 56,07 | 56,35 | 54,99 | 55,81 | -0,69% | - |
| 17.08.2026 | 57,00 | 57,60 | 55,76 | 56,20 | -1,37% | - |
| 14.08.2026 | 57,52 | 57,80 | 56,75 | 56,98 | -0,80% | - |
| 13.08.2026 | 55,77 | 57,97 | 55,45 | 57,44 | 3,09% | - |
| 12.08.2026 | 55,72 | 55,72 | 55,72 | 55,72 | -2,52% | 50,00 |
| 11.08.2026 | 57,16 | 57,16 | 57,16 | 57,16 | 2,62% | 55,00 |
| 10.08.2026 | 56,47 | 56,80 | 55,12 | 55,70 | -1,50% | - |
| 07.08.2026 | 56,20 | 57,71 | 55,62 | 56,55 | -0,96% | - |
| 06.08.2026 | 60,00 | 60,00 | 57,10 | 57,10 | -5,31% | 183,00 |
| 05.08.2026 | 60,65 | 61,05 | 59,82 | 60,30 | -0,41% | - |
| 04.08.2026 | 58,03 | 60,91 | 57,61 | 60,55 | 4,07% | - |
| 03.08.2026 | 56,94 | 59,47 | 56,86 | 58,18 | 2,29% | - |
| 31.07.2026 | 58,39 | 58,54 | 56,84 | 56,88 | -1,69% | - |
| 30.07.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -7,95% | 160,00 |
| 29.07.2026 | 62,86 | 62,86 | 62,86 | 62,86 | -0,73% | 1,00 |
| 28.07.2026 | 64,12 | 64,78 | 62,54 | 63,32 | -1,32% | - |
| 27.07.2026 | 64,24 | 65,57 | 64,05 | 64,17 | 1,89% | - |
| 24.07.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 2,31% | 12,00 |
| 23.07.2026 | 61,56 | 61,56 | 61,56 | 61,56 | 0,10% | 1,00 |
| 22.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,44% | 11,00 |
| 21.07.2026 | 61,80 | 61,84 | 60,81 | 61,23 | -0,57% | - |
| 20.07.2026 | 63,47 | 63,87 | 61,31 | 61,58 | -3,37% | - |
| 17.07.2026 | 65,26 | 66,23 | 63,26 | 63,73 | -2,73% | - |
| 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 |