269,850€
-1,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 281,20 | 283,55 | 279,05 | 281,60 | 0,14% | 64,00 |
| 24.03.2025 | 280,25 | 282,40 | 278,55 | 281,20 | 0,34% | - |
| 21.03.2025 | 282,30 | 282,45 | 278,45 | 280,25 | -0,67% | 4,00 |
| 20.03.2025 | 281,60 | 284,20 | 280,85 | 282,15 | 0,20% | 10,00 |
| 19.03.2025 | 278,70 | 281,80 | 277,00 | 281,60 | 1,09% | 2,00 |
| 18.03.2025 | 279,10 | 281,20 | 277,55 | 278,55 | -0,20% | 25,00 |
| 17.03.2025 | 277,65 | 280,60 | 277,25 | 279,10 | 0,36% | 40,00 |
| 14.03.2025 | 282,80 | 283,95 | 277,45 | 278,10 | -1,66% | 7,00 |
| 13.03.2025 | 283,50 | 288,75 | 282,50 | 282,80 | -0,41% | - |
| 12.03.2025 | 284,50 | 286,15 | 281,90 | 283,95 | -0,19% | 10,00 |
| 11.03.2025 | 289,05 | 290,25 | 283,80 | 284,50 | -1,57% | 62,00 |
| 10.03.2025 | 288,75 | 292,70 | 288,05 | 289,05 | 0,03% | 10,00 |
| 07.03.2025 | 283,90 | 289,05 | 282,85 | 288,95 | 1,60% | 14,00 |
| 06.03.2025 | 303,15 | 304,10 | 284,30 | 284,40 | -6,09% | 6,00 |
| 05.03.2025 | 306,60 | 307,80 | 301,65 | 302,85 | -1,06% | 3,00 |
| 04.03.2025 | 305,90 | 308,05 | 304,45 | 306,10 | -0,03% | 15,00 |
| 03.03.2025 | 309,10 | 310,80 | 305,80 | 306,20 | -1,07% | 50,00 |
| 28.02.2025 | 311,15 | 311,25 | 306,30 | 309,50 | -0,58% | - |
| 27.02.2025 | 311,05 | 312,30 | 307,45 | 311,30 | 0,24% | 40,00 |
| 26.02.2025 | 311,95 | 314,55 | 309,55 | 310,55 | -0,38% | - |
| 25.02.2025 | 310,65 | 313,70 | 310,00 | 311,75 | 0,42% | 55,00 |
| 24.02.2025 | 309,60 | 312,15 | 309,45 | 310,45 | 0,24% | - |
| 21.02.2025 | 308,10 | 311,70 | 307,80 | 309,70 | 0,52% | 3,00 |
| 20.02.2025 | 316,45 | 317,25 | 305,60 | 308,10 | -2,64% | 1,00 |
| 19.02.2025 | 318,35 | 318,70 | 316,05 | 316,45 | -0,60% | - |
| 18.02.2025 | 316,70 | 318,95 | 315,55 | 318,35 | 0,52% | - |
| 17.02.2025 | 319,95 | 320,40 | 313,25 | 316,70 | -1,02% | 131,00 |
| 14.02.2025 | 320,80 | 321,10 | 316,55 | 319,95 | -0,31% | 25,00 |
| 13.02.2025 | 320,60 | 322,90 | 319,35 | 320,95 | 0,30% | - |
| 12.02.2025 | 323,70 | 324,20 | 318,50 | 320,00 | -1,14% | 2,00 |
| 11.02.2025 | 324,55 | 326,60 | 323,05 | 323,70 | -0,26% | - |
| 10.02.2025 | 325,50 | 325,50 | 321,75 | 324,55 | 0,06% | 3,00 |
| 07.02.2025 | 326,65 | 328,20 | 323,40 | 324,35 | -0,70% | 20,00 |
| 06.02.2025 | 330,90 | 331,80 | 324,35 | 326,65 | -1,11% | 54,00 |
| 05.02.2025 | 325,40 | 330,30 | 323,40 | 330,30 | 1,51% | - |
| 04.02.2025 | 335,10 | 335,80 | 325,00 | 325,40 | -2,89% | - |
| 03.02.2025 | 330,25 | 336,25 | 327,45 | 335,10 | -0,98% | 18,00 |
| 31.01.2025 | 337,20 | 341,60 | 335,15 | 338,40 | 0,27% | - |
| 30.01.2025 | 336,10 | 340,50 | 335,95 | 337,50 | 0,36% | - |
| 29.01.2025 | 339,05 | 340,00 | 335,20 | 336,30 | -0,69% | - |
| 28.01.2025 | 338,70 | 344,55 | 338,20 | 338,65 | -0,18% | - |
| 27.01.2025 | 332,75 | 339,25 | 332,75 | 339,25 | 1,34% | - |
| 24.01.2025 | 333,30 | 336,20 | 333,00 | 334,75 | 0,37% | 31,00 |
| 23.01.2025 | 336,80 | 337,35 | 330,30 | 333,50 | -0,98% | - |
| 22.01.2025 | 327,15 | 338,50 | 327,15 | 336,80 | 2,92% | 38,00 |
| 21.01.2025 | 322,00 | 327,25 | 320,65 | 327,25 | 1,47% | - |
| 20.01.2025 | 322,80 | 322,80 | 318,05 | 322,50 | -0,05% | 130,00 |
| 17.01.2025 | 324,50 | 325,15 | 319,00 | 322,65 | -0,57% | 32,00 |
| 16.01.2025 | 323,90 | 326,60 | 322,05 | 324,50 | 0,09% | - |
| 15.01.2025 | 318,20 | 324,65 | 317,25 | 324,20 | 1,89% | 15,00 |
| 14.01.2025 | 320,10 | 326,45 | 317,65 | 318,20 | -0,45% | - |
| 13.01.2025 | 322,10 | 322,10 | 316,50 | 319,65 | -0,82% | 4,00 |
| 10.01.2025 | 317,75 | 322,65 | 317,30 | 322,30 | 1,43% | 13,00 |