260,450€
0,31%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 260,70 | 260,70 | 260,30 | 260,40 | 0,29% | - |
| 20.08.2026 | 258,50 | 263,55 | 257,90 | 259,65 | 0,52% | 20,00 |
| 19.08.2026 | 258,00 | 259,45 | 255,75 | 258,30 | -0,21% | - |
| 18.08.2026 | 253,20 | 259,35 | 252,80 | 258,85 | 1,75% | - |
| 17.08.2026 | 256,15 | 256,75 | 254,05 | 254,40 | -0,68% | 1,00 |
| 14.08.2026 | 254,95 | 258,15 | 254,80 | 256,15 | 0,51% | 10,00 |
| 13.08.2026 | 256,90 | 258,25 | 254,15 | 254,85 | -0,74% | - |
| 12.08.2026 | 255,45 | 257,90 | 253,10 | 256,75 | 0,55% | - |
| 11.08.2026 | 252,90 | 257,35 | 251,65 | 255,35 | 1,25% | - |
| 10.08.2026 | 252,60 | 254,70 | 249,45 | 252,20 | -0,16% | - |
| 07.08.2026 | 250,70 | 253,70 | 250,15 | 252,60 | 0,88% | 2,00 |
| 06.08.2026 | 249,80 | 253,15 | 249,05 | 250,40 | 0,44% | - |
| 05.08.2026 | 247,40 | 249,85 | 245,85 | 249,30 | 0,79% | - |
| 04.08.2026 | 245,65 | 248,00 | 243,55 | 247,35 | 0,84% | - |
| 03.08.2026 | 236,80 | 248,05 | 236,80 | 245,30 | 3,48% | 1,00 |
| 31.07.2026 | 235,35 | 240,25 | 235,25 | 237,05 | 0,83% | - |
| 30.07.2026 | 237,20 | 239,80 | 234,50 | 235,10 | -1,45% | - |
| 29.07.2026 | 238,50 | 240,35 | 235,85 | 238,55 | 0,04% | - |
| 28.07.2026 | 234,80 | 239,80 | 232,90 | 238,45 | 1,97% | - |
| 27.07.2026 | 229,55 | 234,90 | 229,40 | 233,85 | 2,86% | 1,00 |
| 24.07.2026 | 225,05 | 228,45 | 224,15 | 227,35 | 1,00% | 13,00 |
| 23.07.2026 | 227,25 | 227,60 | 222,25 | 225,10 | -1,14% | - |
| 22.07.2026 | 216,50 | 232,65 | 216,10 | 227,70 | 5,15% | 169,00 |
| 21.07.2026 | 222,10 | 223,75 | 214,50 | 216,55 | -2,34% | - |
| 20.07.2026 | 222,30 | 223,70 | 219,15 | 221,75 | -0,20% | 21,00 |
| 17.07.2026 | 220,65 | 225,50 | 220,25 | 222,20 | -0,98% | - |
| 16.07.2026 | 225,00 | 225,75 | 221,15 | 224,40 | -0,18% | - |
| 15.07.2026 | 221,10 | 227,30 | 219,70 | 224,80 | 2,02% | - |
| 14.07.2026 | 220,50 | 222,25 | 218,55 | 220,35 | -0,56% | 10,00 |
| 13.07.2026 | 220,40 | 222,85 | 217,40 | 221,60 | 0,05% | - |
| 10.07.2026 | 219,10 | 222,90 | 218,80 | 221,50 | 0,98% | 1,00 |
| 09.07.2026 | 219,00 | 220,05 | 215,65 | 219,35 | 0,09% | 16,00 |
| 08.07.2026 | 224,70 | 224,70 | 217,65 | 219,15 | -2,84% | - |
| 07.07.2026 | 225,70 | 228,75 | 224,00 | 225,55 | 0,18% | - |
| 06.07.2026 | 221,35 | 226,95 | 220,90 | 225,15 | 1,74% | - |
| 03.07.2026 | 220,20 | 221,80 | 219,95 | 221,30 | 0,94% | 7,00 |
| 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 |