239,450€
-0,37%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 240,55 | 242,00 | 239,15 | 239,70 | -0,27% | - |
| 14.08.2025 | 239,55 | 241,30 | 238,65 | 240,35 | 0,06% | 2,00 |
| 13.08.2025 | 238,70 | 240,35 | 234,80 | 240,20 | 0,65% | 210,00 |
| 12.08.2025 | 237,70 | 240,25 | 237,70 | 238,65 | 0,40% | - |
| 11.08.2025 | 239,30 | 242,65 | 237,00 | 237,70 | -0,61% | 45,00 |
| 08.08.2025 | 235,95 | 239,50 | 235,15 | 239,15 | 1,51% | - |
| 07.08.2025 | 236,15 | 238,05 | 233,30 | 235,60 | 0,19% | 15,00 |
| 06.08.2025 | 237,40 | 238,90 | 234,10 | 235,15 | -0,86% | - |
| 05.08.2025 | 237,85 | 239,95 | 236,90 | 237,20 | -0,04% | 20,00 |
| 04.08.2025 | 234,65 | 239,75 | 232,00 | 237,30 | 1,24% | 3,00 |
| 01.08.2025 | 237,85 | 238,35 | 231,05 | 234,40 | -1,74% | 19,00 |
| 31.07.2025 | 241,55 | 243,15 | 238,05 | 238,55 | -0,83% | 2,00 |
| 30.07.2025 | 247,25 | 249,10 | 239,40 | 240,55 | -2,51% | 7,00 |
| 29.07.2025 | 249,75 | 251,80 | 244,45 | 246,75 | -1,24% | - |
| 28.07.2025 | 250,55 | 253,65 | 248,65 | 249,85 | -0,28% | - |
| 25.07.2025 | 249,85 | 250,65 | 246,25 | 250,55 | 0,12% | - |
| 24.07.2025 | 253,10 | 253,95 | 249,55 | 250,25 | -1,17% | 100,00 |
| 23.07.2025 | 249,35 | 253,50 | 249,20 | 253,20 | 1,54% | 3,00 |
| 22.07.2025 | 247,05 | 249,35 | 245,75 | 249,35 | 0,81% | - |
| 21.07.2025 | 251,45 | 252,30 | 246,30 | 247,35 | -1,59% | 187,00 |
| 18.07.2025 | 247,65 | 256,25 | 246,55 | 251,35 | 1,82% | - |
| 17.07.2025 | 248,45 | 249,50 | 246,15 | 246,85 | -0,64% | - |
| 16.07.2025 | 246,45 | 248,55 | 244,90 | 248,45 | 0,73% | 1,00 |
| 15.07.2025 | 247,25 | 250,00 | 245,35 | 246,65 | -0,24% | 6,00 |
| 14.07.2025 | 247,35 | 249,05 | 245,55 | 247,25 | -1,16% | - |
| 11.07.2025 | 253,85 | 253,85 | 248,95 | 250,15 | -1,46% | 8,00 |
| 10.07.2025 | 249,20 | 254,15 | 248,40 | 253,85 | 1,87% | - |
| 09.07.2025 | 249,85 | 251,00 | 246,80 | 249,20 | -0,26% | 1,00 |
| 08.07.2025 | 247,45 | 250,05 | 244,95 | 249,85 | 0,93% | - |
| 07.07.2025 | 249,65 | 251,35 | 247,05 | 247,55 | -0,88% | - |
| 04.07.2025 | 251,65 | 251,80 | 248,95 | 249,75 | -0,76% | 10,00 |
| 03.07.2025 | 254,50 | 255,60 | 250,95 | 251,65 | -0,89% | - |
| 02.07.2025 | 256,25 | 257,60 | 251,70 | 253,90 | -0,92% | - |
| 01.07.2025 | 253,65 | 256,60 | 252,40 | 256,25 | 1,16% | - |
| 30.06.2025 | 255,55 | 256,65 | 252,60 | 253,30 | -0,90% | - |
| 27.06.2025 | 256,15 | 258,25 | 251,95 | 255,60 | -0,29% | - |
| 26.06.2025 | 257,75 | 257,95 | 254,95 | 256,35 | -0,31% | - |
| 25.06.2025 | 259,95 | 262,65 | 256,65 | 257,15 | -1,08% | - |
| 24.06.2025 | 259,30 | 260,60 | 256,35 | 259,95 | 0,76% | 102,00 |
| 23.06.2025 | 258,15 | 258,15 | 253,85 | 258,00 | -0,06% | 20,00 |
| 20.06.2025 | 262,85 | 263,80 | 255,90 | 258,15 | -1,77% | 38,00 |
| 19.06.2025 | 261,75 | 264,30 | 258,60 | 262,80 | 0,13% | - |
| 18.06.2025 | 260,55 | 262,95 | 258,95 | 262,45 | 0,67% | - |
| 17.06.2025 | 264,50 | 265,70 | 260,05 | 260,70 | -1,75% | - |
| 16.06.2025 | 266,45 | 268,40 | 264,90 | 265,35 | -0,45% | - |
| 13.06.2025 | 268,80 | 268,85 | 264,10 | 266,55 | -2,65% | - |
| 12.06.2025 | 273,55 | 274,50 | 270,60 | 273,80 | -0,11% | 160,00 |
| 11.06.2025 | 275,05 | 276,25 | 268,30 | 274,10 | -0,45% | 205,00 |
| 10.06.2025 | 273,15 | 277,75 | 272,15 | 275,35 | 0,81% | - |
| 09.06.2025 | 273,80 | 273,80 | 272,00 | 273,15 | -0,24% | - |
| 06.06.2025 | 270,00 | 275,00 | 269,25 | 273,80 | 1,82% | - |
| 05.06.2025 | 272,15 | 273,20 | 267,80 | 268,90 | -1,19% | 75,00 |
| 04.06.2025 | 269,85 | 272,45 | 268,30 | 272,15 | 0,85% | 45,00 |
| 03.06.2025 | 272,30 | 273,15 | 266,35 | 269,85 | -1,24% | 20,00 |
| 02.06.2025 | 276,15 | 276,20 | 271,95 | 273,25 | -1,05% | 6,00 |
| 30.05.2025 | 277,80 | 279,70 | 274,35 | 276,15 | -0,59% | - |
| 29.05.2025 | 281,10 | 281,50 | 274,90 | 277,80 | -0,20% | 90,00 |
| 28.05.2025 | 281,60 | 281,60 | 274,85 | 278,35 | -1,15% | 8,00 |
| 27.05.2025 | 283,80 | 284,15 | 280,30 | 281,60 | -0,78% | 22,00 |
| 26.05.2025 | 285,20 | 286,65 | 282,30 | 283,80 | 0,35% | - |
| 23.05.2025 | 288,55 | 290,05 | 279,05 | 282,80 | -1,92% | - |
| 22.05.2025 | 294,70 | 294,85 | 286,50 | 288,35 | -2,15% | 17,00 |
| 21.05.2025 | 301,20 | 302,30 | 292,30 | 294,70 | -2,16% | 24,00 |
| 20.05.2025 | 302,25 | 302,85 | 298,50 | 301,20 | -0,58% | - |
| 19.05.2025 | 303,40 | 306,70 | 296,45 | 302,95 | -0,15% | - |
| 16.05.2025 | 294,25 | 303,45 | 294,00 | 303,40 | 3,11% | 20,00 |
| 15.05.2025 | 289,45 | 294,40 | 286,65 | 294,25 | 1,66% | 1,00 |
| 14.05.2025 | 285,85 | 289,95 | 284,65 | 289,45 | 1,19% | - |
| 13.05.2025 | 285,00 | 288,45 | 283,75 | 286,05 | 0,32% | 26,00 |
| 12.05.2025 | 280,55 | 285,20 | 279,30 | 285,15 | 1,64% | 25,00 |
| 09.05.2025 | 271,95 | 290,00 | 271,55 | 280,55 | 3,26% | 25,00 |
| 08.05.2025 | 271,30 | 274,15 | 270,35 | 271,70 | 0,15% | - |
| 07.05.2025 | 271,50 | 273,40 | 269,00 | 271,30 | -0,02% | 20,00 |
| 06.05.2025 | 276,00 | 276,45 | 270,15 | 271,35 | -1,76% | - |
| 05.05.2025 | 274,30 | 279,35 | 274,30 | 276,20 | 0,31% | 35,00 |
| 02.05.2025 | 273,85 | 276,45 | 269,10 | 275,35 | 1,27% | 7,00 |
| 30.04.2025 | 266,60 | 272,10 | 266,00 | 271,90 | 1,99% | - |
| 29.04.2025 | 268,15 | 268,95 | 266,10 | 266,60 | -0,65% | 10,00 |
| 28.04.2025 | 266,45 | 268,35 | 264,50 | 268,35 | 0,64% | 14,00 |
| 25.04.2025 | 265,35 | 269,40 | 265,20 | 266,65 | 0,53% | 345,00 |
| 24.04.2025 | 257,65 | 266,45 | 257,40 | 265,25 | 3,03% | 54,00 |
| 23.04.2025 | 258,30 | 261,50 | 255,85 | 257,45 | 1,28% | 237,00 |
| 22.04.2025 | 254,30 | 254,40 | 245,85 | 254,20 | 0,02% | 168,00 |
| 17.04.2025 | 247,75 | 254,95 | 247,75 | 254,15 | 2,48% | 19,00 |
| 16.04.2025 | 253,40 | 253,40 | 246,30 | 248,00 | -2,13% | 6,00 |
| 15.04.2025 | 254,30 | 255,70 | 252,05 | 253,40 | -0,31% | 18,00 |
| 14.04.2025 | 251,25 | 254,55 | 251,25 | 254,20 | 1,17% | 4,00 |
| 11.04.2025 | 254,25 | 254,60 | 242,85 | 251,25 | -0,67% | 5,00 |
| 10.04.2025 | 250,80 | 261,55 | 249,05 | 252,95 | 1,61% | - |
| 09.04.2025 | 247,90 | 250,15 | 241,00 | 248,95 | 0,06% | 8,00 |
| 08.04.2025 | 249,35 | 252,75 | 241,55 | 248,80 | 2,13% | 19,00 |
| 07.04.2025 | 245,10 | 253,90 | 238,45 | 243,60 | -2,07% | 32,00 |
| 04.04.2025 | 254,10 | 259,85 | 245,25 | 248,75 | -2,07% | 11,00 |
| 03.04.2025 | 264,20 | 264,20 | 254,00 | 254,00 | -3,86% | - |
| 02.04.2025 | 268,45 | 268,70 | 263,30 | 264,20 | -1,64% | 22,00 |
| 01.04.2025 | 267,30 | 271,80 | 267,30 | 268,60 | 0,21% | 201,00 |
| 31.03.2025 | 273,20 | 274,65 | 266,85 | 268,05 | -2,70% | 85,00 |
| 28.03.2025 | 274,25 | 277,50 | 273,30 | 275,50 | 0,46% | 3,00 |
| 27.03.2025 | 277,20 | 277,20 | 271,35 | 274,25 | -1,06% | 50,00 |
| 26.03.2025 | 281,60 | 282,30 | 276,90 | 277,20 | -1,56% | 22,00 |