278,450€
0,91%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 275,95 | 280,85 | 275,55 | 278,30 | 0,85% | - |
| 25.07.2024 | 275,90 | 276,55 | 271,45 | 275,95 | -0,07% | - |
| 24.07.2024 | 274,95 | 277,30 | 274,10 | 276,15 | -0,11% | 30,00 |
| 23.07.2024 | 275,00 | 277,40 | 273,35 | 276,45 | 0,49% | - |
| 22.07.2024 | 270,80 | 275,80 | 270,80 | 275,10 | 1,59% | - |
| 19.07.2024 | 275,30 | 275,55 | 268,30 | 270,80 | -1,72% | - |
| 18.07.2024 | 277,80 | 279,70 | 275,15 | 275,55 | -0,81% | 10,00 |
| 17.07.2024 | 279,40 | 279,40 | 266,55 | 277,80 | -0,57% | 205,00 |
| 16.07.2024 | 281,25 | 281,45 | 278,05 | 279,40 | -0,66% | - |
| 15.07.2024 | 284,65 | 286,70 | 280,90 | 281,25 | -1,19% | 7,00 |
| 12.07.2024 | 285,90 | 286,00 | 281,80 | 284,65 | -0,33% | 60,00 |
| 11.07.2024 | 281,00 | 287,60 | 280,40 | 285,60 | 1,64% | - |
| 10.07.2024 | 280,45 | 282,15 | 279,10 | 281,00 | 0,20% | 15,00 |
| 09.07.2024 | 282,95 | 283,60 | 279,35 | 280,45 | -0,88% | - |
| 08.07.2024 | 283,70 | 286,70 | 282,75 | 282,95 | -0,26% | - |
| 05.07.2024 | 289,90 | 290,35 | 281,60 | 283,70 | -2,19% | - |
| 04.07.2024 | 287,70 | 291,15 | 284,45 | 290,05 | 0,78% | 35,00 |
| 03.07.2024 | 288,00 | 288,65 | 284,95 | 287,80 | -0,03% | - |
| 02.07.2024 | 288,80 | 288,80 | 283,05 | 287,90 | -0,31% | 20,00 |
| 01.07.2024 | 288,40 | 290,55 | 286,90 | 288,80 | 0,45% | - |
| 28.06.2024 | 287,20 | 289,45 | 286,00 | 287,50 | 0,05% | - |
| 27.06.2024 | 286,30 | 289,10 | 284,95 | 287,35 | 0,47% | 5,00 |
| 26.06.2024 | 283,15 | 288,90 | 283,15 | 286,00 | 1,01% | 5,00 |
| 25.06.2024 | 285,00 | 285,10 | 280,50 | 283,15 | -0,53% | - |
| 24.06.2024 | 282,70 | 285,30 | 280,85 | 284,65 | 0,58% | - |
| 21.06.2024 | 287,00 | 287,00 | 281,65 | 283,00 | -1,39% | 15,00 |
| 20.06.2024 | 284,70 | 287,65 | 282,90 | 287,00 | 1,04% | 49,00 |
| 19.06.2024 | 285,00 | 287,00 | 283,25 | 284,05 | -0,44% | - |
| 18.06.2024 | 284,80 | 287,30 | 282,75 | 285,30 | 0,18% | 13,00 |
| 17.06.2024 | 291,35 | 292,05 | 283,25 | 284,80 | -2,01% | 60,00 |
| 14.06.2024 | 290,90 | 293,40 | 287,90 | 290,65 | -0,09% | - |
| 13.06.2024 | 294,55 | 294,55 | 286,65 | 290,90 | -1,24% | 159,00 |
| 12.06.2024 | 298,50 | 301,95 | 294,25 | 294,55 | -1,32% | - |
| 11.06.2024 | 297,65 | 301,70 | 297,15 | 298,50 | 0,29% | 8,00 |
| 10.06.2024 | 296,70 | 298,35 | 295,15 | 297,65 | 0,08% | 18,00 |
| 07.06.2024 | 298,65 | 300,55 | 296,60 | 297,40 | -0,42% | - |
| 06.06.2024 | 298,55 | 301,35 | 297,95 | 298,65 | 0,07% | 15,00 |
| 05.06.2024 | 294,75 | 299,15 | 294,75 | 298,45 | 1,26% | - |
| 04.06.2024 | 290,30 | 295,75 | 289,05 | 294,75 | 1,53% | - |
| 03.06.2024 | 291,85 | 294,95 | 289,50 | 290,30 | -0,62% | 14,00 |
| 31.05.2024 | 291,50 | 292,35 | 286,90 | 292,10 | 0,36% | - |
| 30.05.2024 | 292,30 | 293,75 | 288,75 | 291,05 | -0,19% | 4,00 |
| 29.05.2024 | 290,65 | 292,55 | 289,45 | 291,60 | 0,33% | - |
| 28.05.2024 | 293,75 | 295,55 | 290,40 | 290,65 | -1,06% | - |
| 27.05.2024 | 297,35 | 297,85 | 291,90 | 293,75 | -1,28% | - |
| 24.05.2024 | 300,15 | 300,40 | 296,55 | 297,55 | -0,87% | - |
| 23.05.2024 | 294,20 | 301,00 | 292,75 | 300,15 | 1,95% | 9,00 |
| 22.05.2024 | 285,15 | 294,70 | 284,75 | 294,40 | 3,24% | 13,00 |
| 21.05.2024 | 295,30 | 295,60 | 282,85 | 285,15 | -3,54% | 19,00 |
| 20.05.2024 | 295,35 | 296,05 | 293,80 | 295,60 | 0,08% | - |
| 17.05.2024 | 303,25 | 305,15 | 294,65 | 295,35 | -2,57% | 8,00 |
| 16.05.2024 | 304,20 | 305,00 | 300,70 | 303,15 | -0,35% | 30,00 |
| 15.05.2024 | 291,80 | 304,40 | 291,65 | 304,20 | 4,25% | 21,00 |
| 14.05.2024 | 274,05 | 292,55 | 274,00 | 291,80 | 6,48% | 45,00 |
| 13.05.2024 | 277,10 | 278,55 | 273,15 | 274,05 | -1,05% | - |
| 10.05.2024 | 275,30 | 277,85 | 272,55 | 276,95 | 0,54% | 68,00 |
| 09.05.2024 | 273,50 | 276,75 | 273,50 | 275,45 | 0,60% | - |
| 08.05.2024 | 274,05 | 274,80 | 271,40 | 273,80 | -0,13% | - |
| 07.05.2024 | 268,95 | 274,30 | 268,00 | 274,15 | 1,93% | 10,00 |
| 06.05.2024 | 270,80 | 270,95 | 266,65 | 268,95 | -0,68% | 15,00 |
| 03.05.2024 | 265,55 | 274,25 | 265,55 | 270,80 | 1,86% | 40,00 |
| 02.05.2024 | 261,05 | 266,50 | 260,70 | 265,85 | 1,90% | 5,00 |
| 30.04.2024 | 264,95 | 265,10 | 259,80 | 260,90 | -1,53% | - |
| 29.04.2024 | 263,85 | 265,25 | 262,75 | 264,95 | 0,53% | 10,00 |
| 26.04.2024 | 257,05 | 263,65 | 257,05 | 263,55 | 2,17% | - |
| 25.04.2024 | 260,35 | 261,10 | 254,80 | 257,95 | -0,92% | 43,00 |
| 24.04.2024 | 261,40 | 263,30 | 260,00 | 260,35 | -0,46% | - |
| 23.04.2024 | 261,00 | 262,30 | 259,25 | 261,55 | 0,17% | 1,00 |
| 22.04.2024 | 256,10 | 262,05 | 256,10 | 261,10 | 1,95% | 22,00 |
| 19.04.2024 | 255,50 | 257,40 | 252,50 | 256,10 | 0,23% | - |
| 18.04.2024 | 257,65 | 258,30 | 254,05 | 255,50 | -0,83% | - |
| 17.04.2024 | 260,85 | 264,00 | 256,65 | 257,65 | -1,23% | 13,00 |
| 16.04.2024 | 264,15 | 264,15 | 259,00 | 260,85 | -1,17% | - |
| 15.04.2024 | 263,75 | 267,25 | 263,25 | 263,95 | 0,15% | - |
| 12.04.2024 | 264,65 | 268,65 | 263,55 | 263,55 | -0,42% | 20,00 |
| 11.04.2024 | 261,60 | 265,60 | 260,10 | 264,65 | 1,40% | - |
| 10.04.2024 | 263,00 | 265,00 | 261,00 | 261,00 | -0,70% | 62,00 |
| 09.04.2024 | 261,55 | 262,85 | 258,65 | 262,85 | 0,50% | - |
| 08.04.2024 | 258,45 | 261,90 | 257,90 | 261,55 | 1,20% | - |
| 05.04.2024 | 258,20 | 259,40 | 256,40 | 258,45 | 0,10% | 47,00 |
| 04.04.2024 | 261,90 | 262,50 | 256,90 | 258,20 | -1,51% | 6,00 |
| 03.04.2024 | 258,90 | 262,25 | 258,25 | 262,15 | 1,26% | 10,00 |
| 02.04.2024 | 268,35 | 268,60 | 258,35 | 258,90 | -3,52% | 62,00 |
| 28.03.2024 | 268,55 | 270,40 | 266,05 | 268,35 | -0,07% | 25,00 |
| 27.03.2024 | 263,55 | 268,55 | 263,35 | 268,55 | 1,97% | 18,00 |
| 26.03.2024 | 263,35 | 264,60 | 260,90 | 263,35 | 0,00% | 8,00 |
| 25.03.2024 | 270,75 | 270,75 | 257,25 | 263,35 | -2,73% | 34,00 |
| 22.03.2024 | 281,80 | 281,80 | 269,75 | 270,75 | -3,92% | 75,00 |
| 21.03.2024 | 278,25 | 282,60 | 276,95 | 281,80 | 1,28% | 15,00 |
| 20.03.2024 | 280,45 | 281,55 | 276,80 | 278,25 | -0,78% | 9,00 |
| 19.03.2024 | 278,30 | 280,45 | 275,50 | 280,45 | 0,61% | 26,00 |
| 18.03.2024 | 281,95 | 284,25 | 278,35 | 278,75 | -1,13% | 6,00 |
| 15.03.2024 | 300,15 | 302,40 | 279,65 | 281,95 | -6,06% | 65,00 |
| 14.03.2024 | 296,05 | 301,10 | 295,90 | 300,15 | 1,38% | 2,00 |
| 13.03.2024 | 296,05 | 297,20 | 295,15 | 296,05 | 0,00% | 21,00 |
| 12.03.2024 | 291,70 | 296,25 | 291,05 | 296,05 | 1,70% | 25,00 |
| 11.03.2024 | 296,10 | 296,40 | 290,00 | 291,10 | -1,69% | 13,00 |
| 08.03.2024 | 292,40 | 297,00 | 292,10 | 296,10 | 1,27% | 6,00 |
| 07.03.2024 | 287,20 | 293,40 | 285,90 | 292,40 | 1,67% | 50,00 |
| 06.03.2024 | 288,25 | 288,25 | 284,85 | 287,60 | -0,12% | 2,00 |