338,700€
-0,19%
Echtzeit-Aktienkurs Sonova Holding AG
Bid:
Ask:
Aktienkurse zur Sonova Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 339,55 | 343,70 | 338,55 | 338,70 | -0,19% | 3,00 |
| 14.10.2024 | 336,45 | 339,50 | 336,40 | 339,35 | 0,77% | 13,00 |
| 11.10.2024 | 335,80 | 338,80 | 334,90 | 336,75 | 0,28% | - |
| 10.10.2024 | 338,45 | 342,10 | 334,10 | 335,80 | -0,78% | 58,00 |
| 09.10.2024 | 338,75 | 338,90 | 333,80 | 338,45 | -0,04% | - |
| 08.10.2024 | 336,15 | 340,55 | 335,85 | 338,60 | 0,52% | 27,00 |
| 07.10.2024 | 334,40 | 337,60 | 332,35 | 336,85 | 0,73% | 5,00 |
| 04.10.2024 | 335,85 | 336,75 | 333,00 | 334,40 | -0,43% | - |
| 03.10.2024 | 323,75 | 336,20 | 323,75 | 335,85 | 2,94% | 20,00 |
| 02.10.2024 | 321,45 | 327,85 | 319,20 | 326,25 | 1,49% | - |
| 01.10.2024 | 323,40 | 325,70 | 320,20 | 321,45 | -0,60% | 2,00 |
| 30.09.2024 | 321,40 | 325,40 | 320,10 | 323,40 | 0,73% | - |
| 27.09.2024 | 316,90 | 324,00 | 316,60 | 321,05 | 1,34% | - |
| 26.09.2024 | 313,20 | 318,50 | 313,20 | 316,80 | 1,08% | - |
| 25.09.2024 | 309,85 | 315,25 | 308,20 | 313,40 | 1,15% | 14,00 |
| 24.09.2024 | 307,00 | 309,95 | 305,90 | 309,85 | 1,23% | 3,00 |
| 23.09.2024 | 307,90 | 309,35 | 303,10 | 306,10 | -0,54% | 3,00 |
| 20.09.2024 | 314,45 | 317,10 | 307,30 | 307,75 | -2,08% | - |
| 19.09.2024 | 315,50 | 317,60 | 311,80 | 314,30 | 0,02% | - |
| 18.09.2024 | 321,20 | 321,55 | 312,60 | 314,25 | -2,16% | - |
| 17.09.2024 | 323,75 | 325,20 | 319,25 | 321,20 | -0,79% | - |
| 16.09.2024 | 324,55 | 325,30 | 322,05 | 323,75 | -0,25% | - |
| 13.09.2024 | 322,60 | 326,70 | 322,10 | 324,55 | 0,65% | 2,00 |
| 12.09.2024 | 322,15 | 325,10 | 320,70 | 322,45 | 0,14% | 24,00 |
| 11.09.2024 | 318,75 | 322,70 | 316,00 | 322,00 | 0,86% | 20,00 |
| 10.09.2024 | 323,50 | 323,50 | 307,85 | 319,25 | -1,42% | 43,00 |
| 09.09.2024 | 320,65 | 324,10 | 320,65 | 323,85 | 1,09% | 18,00 |
| 06.09.2024 | 319,90 | 323,90 | 319,15 | 320,35 | 0,14% | - |
| 05.09.2024 | 316,60 | 320,00 | 315,70 | 319,90 | 0,98% | 16,00 |
| 04.09.2024 | 315,60 | 318,05 | 313,55 | 316,80 | -0,16% | - |
| 03.09.2024 | 312,95 | 320,30 | 312,80 | 317,30 | 1,39% | 23,00 |
| 02.09.2024 | 315,75 | 315,90 | 310,30 | 312,95 | -0,98% | 57,00 |
| 30.08.2024 | 315,00 | 316,40 | 312,50 | 316,05 | 0,46% | 2,00 |
| 29.08.2024 | 312,20 | 315,60 | 311,20 | 314,60 | 0,74% | - |
| 28.08.2024 | 311,85 | 312,65 | 305,25 | 312,30 | 0,14% | - |
| 27.08.2024 | 312,25 | 312,80 | 303,65 | 311,85 | -0,08% | - |
| 26.08.2024 | 313,50 | 315,60 | 311,10 | 312,10 | -0,40% | 3,00 |
| 23.08.2024 | 310,35 | 314,75 | 308,50 | 313,35 | 1,10% | - |
| 22.08.2024 | 304,20 | 310,25 | 301,60 | 309,95 | 1,62% | - |
| 21.08.2024 | 305,25 | 305,55 | 294,95 | 305,00 | -0,08% | 37,00 |
| 20.08.2024 | 307,20 | 308,10 | 304,75 | 305,25 | -0,63% | - |
| 19.08.2024 | 305,70 | 308,30 | 305,00 | 307,20 | 0,46% | 16,00 |
| 16.08.2024 | 303,25 | 306,25 | 303,25 | 305,80 | 0,84% | 41,00 |
| 15.08.2024 | 302,60 | 304,10 | 299,95 | 303,25 | 0,21% | 11,00 |
| 14.08.2024 | 295,80 | 303,70 | 295,80 | 302,60 | 2,30% | - |
| 13.08.2024 | 292,40 | 296,45 | 290,65 | 295,80 | 1,54% | 9,00 |
| 12.08.2024 | 297,70 | 299,85 | 291,30 | 291,30 | -2,08% | 25,00 |
| 09.08.2024 | 296,45 | 302,20 | 296,15 | 297,50 | 0,25% | 2,00 |
| 08.08.2024 | 294,05 | 300,40 | 292,95 | 296,75 | 1,11% | 10,00 |
| 07.08.2024 | 290,10 | 300,75 | 290,10 | 293,50 | 1,36% | - |
| 06.08.2024 | 274,05 | 292,70 | 273,85 | 289,55 | 5,58% | 21,00 |
| 05.08.2024 | 277,30 | 277,30 | 269,25 | 274,25 | -1,01% | 57,00 |
| 02.08.2024 | 278,00 | 282,25 | 276,40 | 277,05 | -1,23% | - |
| 01.08.2024 | 281,95 | 285,05 | 279,85 | 280,50 | -0,51% | - |
| 31.07.2024 | 278,60 | 283,65 | 278,15 | 281,95 | 1,29% | - |
| 30.07.2024 | 278,55 | 282,65 | 270,40 | 278,35 | -0,07% | - |
| 29.07.2024 | 278,55 | 281,05 | 277,65 | 278,55 | 0,09% | 32,00 |
| 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% | - |