219,850€
3,48%
Echtzeit-Aktienkurs SONOVA HLDG AG NA.SF 0,05
Bid:
Ask:
Aktienkurse zur SONOVA HLDG AG NA.SF 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 212,20 | 220,45 | 211,65 | 219,25 | 3,20% | - |
| 01.07.2026 | 207,75 | 212,95 | 206,20 | 212,45 | 1,82% | - |
| 30.06.2026 | 208,85 | 208,85 | 204,60 | 208,65 | 0,58% | 2,00 |
| 29.06.2026 | 211,50 | 211,80 | 206,45 | 207,45 | -1,40% | - |
| 26.06.2026 | 211,60 | 212,35 | 208,35 | 210,40 | -0,68% | - |
| 25.06.2026 | 210,70 | 212,55 | 208,60 | 211,85 | 1,05% | 1,00 |
| 24.06.2026 | 208,70 | 211,90 | 206,90 | 209,65 | 0,43% | 35,00 |
| 23.06.2026 | 207,70 | 211,95 | 204,90 | 208,75 | -0,05% | - |
| 22.06.2026 | 207,75 | 209,05 | 205,95 | 208,85 | 0,43% | - |
| 19.06.2026 | 206,80 | 210,50 | 206,80 | 207,95 | -2,44% | - |
| 18.06.2026 | 214,10 | 217,65 | 208,50 | 213,15 | -0,95% | - |
| 17.06.2026 | 209,45 | 219,95 | 209,45 | 215,20 | 2,50% | - |
| 16.06.2026 | 217,15 | 217,85 | 209,85 | 209,95 | -3,47% | - |
| 15.06.2026 | 218,70 | 224,05 | 216,10 | 217,50 | -0,11% | - |
| 12.06.2026 | 219,30 | 219,30 | 213,90 | 217,75 | 0,00% | - |
| 11.06.2026 | 218,50 | 220,05 | 214,85 | 217,75 | -0,91% | 1.568,00 |
| 10.06.2026 | 224,00 | 224,20 | 219,15 | 219,75 | -1,79% | 28,00 |
| 09.06.2026 | 223,90 | 226,05 | 220,70 | 223,75 | -0,53% | 20,00 |
| 08.06.2026 | 223,65 | 226,00 | 222,10 | 224,95 | -0,53% | - |
| 05.06.2026 | 226,75 | 229,20 | 224,55 | 226,15 | -0,35% | 25,00 |
| 04.06.2026 | 221,50 | 227,10 | 221,15 | 226,95 | 2,34% | - |
| 03.06.2026 | 223,40 | 223,95 | 221,55 | 221,75 | -0,63% | - |
| 02.06.2026 | 224,70 | 226,30 | 219,45 | 223,15 | -0,62% | 10,00 |
| 01.06.2026 | 227,00 | 227,80 | 221,75 | 224,55 | -1,10% | 19,00 |
| 29.05.2026 | 226,10 | 230,40 | 225,20 | 227,05 | 0,80% | - |
| 28.05.2026 | 225,35 | 228,00 | 224,30 | 225,25 | -1,72% | - |
| 27.05.2026 | 227,70 | 232,00 | 227,65 | 229,20 | 0,68% | - |
| 26.05.2026 | 230,75 | 231,55 | 226,25 | 227,65 | -1,34% | - |
| 25.05.2026 | 228,10 | 233,80 | 228,10 | 230,75 | 0,87% | 10,00 |
| 22.05.2026 | 226,15 | 229,15 | 223,90 | 228,75 | 1,87% | 7,00 |
| 21.05.2026 | 221,30 | 226,55 | 220,45 | 224,55 | 1,17% | 40,00 |
| 20.05.2026 | 217,70 | 222,15 | 215,05 | 221,95 | 1,44% | 7,00 |
| 19.05.2026 | 210,10 | 219,60 | 210,10 | 218,80 | 3,75% | 3,00 |
| 18.05.2026 | 194,73 | 212,35 | 193,65 | 210,90 | 7,89% | 155,00 |
| 15.05.2026 | 190,30 | 196,35 | 189,90 | 195,48 | 1,73% | - |
| 14.05.2026 | 191,75 | 192,95 | 191,68 | 192,15 | 0,20% | - |
| 13.05.2026 | 196,00 | 196,93 | 190,40 | 191,77 | -1,73% | 10,00 |
| 12.05.2026 | 191,48 | 195,35 | 190,02 | 195,15 | 1,61% | - |
| 11.05.2026 | 194,55 | 195,85 | 191,65 | 192,05 | -1,80% | 20,00 |
| 08.05.2026 | 196,33 | 197,70 | 193,70 | 195,58 | -0,51% | - |
| 07.05.2026 | 200,35 | 200,95 | 195,93 | 196,58 | -1,86% | - |
| 06.05.2026 | 190,48 | 204,50 | 190,48 | 200,30 | 5,02% | 1,00 |
| 05.05.2026 | 188,95 | 191,20 | 187,15 | 190,73 | 0,98% | - |
| 04.05.2026 | 187,35 | 191,40 | 185,95 | 188,88 | 0,81% | - |
| 30.04.2026 | 184,10 | 187,38 | 183,35 | 187,35 | 1,68% | 22,00 |
| 29.04.2026 | 186,75 | 187,15 | 184,00 | 184,25 | -1,07% | - |
| 28.04.2026 | 189,35 | 189,35 | 185,85 | 186,25 | -1,64% | - |
| 27.04.2026 | 190,93 | 191,40 | 188,00 | 189,35 | -0,80% | - |
| 24.04.2026 | 190,43 | 191,73 | 188,25 | 190,88 | 0,17% | 9,00 |
| 23.04.2026 | 194,70 | 195,88 | 189,95 | 190,55 | -2,93% | 120,00 |
| 22.04.2026 | 201,35 | 202,75 | 191,33 | 196,30 | -2,75% | 161,00 |
| 21.04.2026 | 205,75 | 206,15 | 201,25 | 201,85 | -1,30% | - |
| 20.04.2026 | 207,45 | 207,50 | 204,05 | 204,50 | -1,52% | - |
| 17.04.2026 | 202,85 | 209,95 | 202,85 | 207,65 | 2,39% | - |
| 16.04.2026 | 203,45 | 205,90 | 201,95 | 202,80 | -0,12% | - |
| 15.04.2026 | 201,55 | 204,05 | 201,40 | 203,05 | 0,54% | - |
| 14.04.2026 | 199,35 | 203,00 | 199,13 | 201,95 | 1,28% | 1,00 |
| 13.04.2026 | 194,13 | 199,55 | 194,13 | 199,40 | 1,21% | - |
| 10.04.2026 | 196,10 | 200,13 | 195,25 | 197,02 | 0,61% | 1,00 |
| 09.04.2026 | 195,98 | 196,95 | 192,95 | 195,83 | -0,71% | - |
| 08.04.2026 | 192,43 | 200,43 | 192,43 | 197,23 | 3,03% | - |
| 07.04.2026 | 194,93 | 195,90 | 189,90 | 191,43 | -2,12% | - |
| 02.04.2026 | 194,23 | 195,83 | 190,10 | 195,58 | 0,67% | - |
| 01.04.2026 | 198,13 | 200,50 | 193,05 | 194,27 | -1,56% | 13,00 |
| 31.03.2026 | 191,23 | 197,83 | 191,13 | 197,35 | 3,72% | 26,00 |
| 30.03.2026 | 186,90 | 193,43 | 186,90 | 190,27 | 1,68% | - |
| 27.03.2026 | 190,15 | 191,25 | 186,85 | 187,13 | -1,50% | - |
| 26.03.2026 | 186,33 | 192,50 | 186,33 | 189,98 | 0,88% | - |
| 25.03.2026 | 189,20 | 191,48 | 186,77 | 188,33 | -0,33% | 15,00 |
| 24.03.2026 | 181,73 | 189,45 | 180,98 | 188,95 | 2,98% | 11,00 |
| 23.03.2026 | 193,25 | 194,70 | 178,77 | 183,48 | -6,04% | 12,00 |
| 20.03.2026 | 198,18 | 199,45 | 193,73 | 195,27 | -1,38% | - |
| 19.03.2026 | 198,75 | 200,65 | 195,33 | 198,00 | -0,45% | - |
| 18.03.2026 | 211,20 | 211,35 | 198,38 | 198,90 | -5,22% | 67,00 |
| 17.03.2026 | 206,85 | 210,90 | 205,70 | 209,85 | 0,53% | - |
| 16.03.2026 | 216,20 | 216,55 | 201,10 | 208,75 | -2,66% | 9,00 |
| 13.03.2026 | 213,75 | 217,55 | 212,35 | 214,45 | 0,26% | 150,00 |
| 12.03.2026 | 212,10 | 219,30 | 212,10 | 213,90 | -0,60% | - |
| 11.03.2026 | 221,80 | 221,95 | 212,70 | 215,20 | -2,80% | - |
| 10.03.2026 | 212,45 | 226,70 | 211,80 | 221,40 | 4,07% | 25,00 |
| 09.03.2026 | 207,65 | 212,95 | 206,45 | 212,75 | 0,05% | - |
| 06.03.2026 | 214,30 | 216,40 | 211,50 | 212,65 | 0,54% | - |
| 05.03.2026 | 223,00 | 223,45 | 210,70 | 211,50 | -5,50% | 1,00 |
| 04.03.2026 | 223,90 | 224,95 | 221,15 | 223,80 | -0,40% | - |
| 03.03.2026 | 221,55 | 225,00 | 214,15 | 224,70 | 1,19% | - |
| 02.03.2026 | 219,30 | 222,65 | 217,25 | 222,05 | 0,70% | - |
| 27.02.2026 | 220,90 | 223,35 | 219,80 | 220,50 | -0,16% | - |
| 26.02.2026 | 214,30 | 222,75 | 213,30 | 220,85 | 2,63% | - |
| 25.02.2026 | 212,45 | 215,70 | 211,05 | 215,20 | 1,44% | - |
| 24.02.2026 | 212,00 | 214,75 | 211,65 | 212,15 | 0,09% | - |
| 23.02.2026 | 212,95 | 214,50 | 210,70 | 211,95 | -1,26% | 5,00 |
| 20.02.2026 | 215,35 | 217,50 | 210,80 | 214,65 | -0,16% | - |
| 19.02.2026 | 214,85 | 216,75 | 213,90 | 215,00 | 0,40% | - |
| 18.02.2026 | 215,90 | 216,35 | 210,50 | 214,15 | -0,49% | - |
| 17.02.2026 | 210,50 | 216,95 | 209,65 | 215,20 | 2,01% | 4,00 |
| 16.02.2026 | 216,70 | 217,80 | 209,90 | 210,95 | -2,72% | 20,00 |
| 13.02.2026 | 220,10 | 220,45 | 215,30 | 216,85 | -1,72% | - |
| 12.02.2026 | 219,75 | 222,35 | 219,25 | 220,65 | 0,36% | - |
| 11.02.2026 | 225,90 | 226,05 | 218,65 | 219,85 | -2,59% | 20,00 |
| 10.02.2026 | 224,30 | 228,20 | 220,30 | 225,70 | 0,65% | - |