45,900€
Echtzeit-Aktienkurs Sonova Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sonova Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,40 | 38,30 | 37,30 | 38,10 | 0,53% | - |
| 04.05.2026 | 37,00 | 38,30 | 37,00 | 37,90 | 1,07% | - |
| 30.04.2026 | 36,40 | 37,50 | 36,40 | 37,50 | 1,63% | - |
| 29.04.2026 | 36,80 | 37,50 | 36,70 | 36,90 | -1,07% | - |
| 28.04.2026 | 37,40 | 37,50 | 37,10 | 37,30 | -1,58% | - |
| 27.04.2026 | 37,80 | 38,40 | 37,50 | 37,90 | -1,04% | - |
| 24.04.2026 | 37,60 | 38,50 | 37,60 | 38,30 | 0,52% | - |
| 23.04.2026 | 38,80 | 39,20 | 37,70 | 38,10 | -3,05% | - |
| 22.04.2026 | 40,40 | 40,40 | 38,20 | 39,30 | -1,75% | 1.400,00 |
| 21.04.2026 | 40,40 | 41,50 | 40,00 | 40,00 | -2,20% | - |
| 20.04.2026 | 41,50 | 41,70 | 40,70 | 40,90 | -1,92% | - |
| 17.04.2026 | 40,20 | 42,00 | 40,20 | 41,70 | 2,46% | - |
| 16.04.2026 | 40,20 | 41,10 | 40,20 | 40,70 | 0,00% | - |
| 15.04.2026 | 40,30 | 40,90 | 40,30 | 40,70 | 0,99% | - |
| 14.04.2026 | 39,90 | 40,60 | 39,90 | 40,30 | 1,00% | - |
| 13.04.2026 | 39,60 | 39,90 | 39,00 | 39,90 | 1,01% | - |
| 10.04.2026 | 38,60 | 40,10 | 38,60 | 39,50 | 1,02% | - |
| 09.04.2026 | 39,70 | 39,70 | 38,50 | 39,10 | -1,01% | - |
| 08.04.2026 | 38,10 | 39,90 | 38,00 | 39,50 | 2,60% | 3.100,00 |
| 07.04.2026 | 39,30 | 39,30 | 37,90 | 38,50 | -1,53% | - |
| 02.04.2026 | 38,60 | 39,10 | 38,10 | 39,10 | 0,51% | - |
| 01.04.2026 | 39,10 | 39,80 | 38,50 | 38,90 | -0,51% | - |
| 31.03.2026 | 38,30 | 39,20 | 38,30 | 39,10 | 2,09% | - |
| 30.03.2026 | 37,50 | 38,60 | 37,50 | 38,30 | 1,59% | - |
| 27.03.2026 | 37,20 | 38,30 | 37,20 | 37,70 | 0,00% | - |
| 26.03.2026 | 37,20 | 38,30 | 37,20 | 37,70 | 0,00% | - |
| 25.03.2026 | 37,30 | 37,90 | 37,30 | 37,70 | 1,07% | - |
| 24.03.2026 | 37,10 | 37,90 | 36,80 | 37,30 | 0,54% | - |
| 23.03.2026 | 39,00 | 39,00 | 35,70 | 37,10 | -4,13% | 203,00 |
| 20.03.2026 | 39,00 | 39,40 | 38,60 | 38,70 | -2,03% | - |
| 19.03.2026 | 40,00 | 40,70 | 39,00 | 39,50 | -1,50% | 78,00 |
| 18.03.2026 | 41,90 | 41,90 | 40,00 | 40,10 | -3,84% | 177,00 |
| 17.03.2026 | 41,40 | 42,10 | 41,10 | 41,70 | 0,00% | - |
| 16.03.2026 | 42,40 | 42,90 | 40,20 | 41,70 | -2,80% | - |
| 13.03.2026 | 42,60 | 43,50 | 42,50 | 42,90 | 0,00% | - |
| 12.03.2026 | 43,30 | 43,90 | 42,80 | 42,90 | -0,46% | - |
| 11.03.2026 | 43,60 | 44,40 | 42,50 | 43,10 | -2,27% | - |
| 10.03.2026 | 42,50 | 45,30 | 42,50 | 44,10 | 3,76% | 1.150,00 |
| 09.03.2026 | 42,60 | 42,90 | 41,60 | 42,50 | 0,00% | - |
| 06.03.2026 | 41,80 | 43,30 | 41,80 | 42,50 | 0,47% | - |
| 05.03.2026 | 44,60 | 44,60 | 41,90 | 42,30 | -5,79% | - |
| 04.03.2026 | 44,20 | 45,00 | 44,20 | 44,90 | 0,45% | - |
| 03.03.2026 | 44,30 | 44,80 | 42,90 | 44,70 | 0,90% | 870,00 |
| 02.03.2026 | 44,40 | 44,60 | 43,70 | 44,30 | 0,45% | - |
| 27.02.2026 | 43,90 | 44,70 | 43,90 | 44,10 | 0,00% | - |
| 26.02.2026 | 42,40 | 44,50 | 42,40 | 44,10 | 2,80% | - |
| 25.02.2026 | 42,00 | 43,20 | 42,00 | 42,90 | 0,47% | - |
| 24.02.2026 | 42,20 | 42,90 | 42,20 | 42,70 | 0,00% | - |
| 23.02.2026 | 42,40 | 42,90 | 42,30 | 42,70 | -0,93% | - |
| 20.02.2026 | 43,30 | 43,50 | 42,10 | 43,10 | 0,00% | - |
| 19.02.2026 | 42,40 | 43,30 | 42,40 | 43,10 | 0,00% | 119,00 |
| 18.02.2026 | 42,80 | 43,30 | 42,10 | 43,10 | 0,00% | - |
| 17.02.2026 | 43,00 | 43,40 | 42,30 | 43,10 | 2,38% | - |
| 16.02.2026 | 43,00 | 43,50 | 41,90 | 42,10 | -3,22% | - |
| 13.02.2026 | 43,60 | 43,90 | 43,10 | 43,50 | -1,36% | - |
| 12.02.2026 | 43,90 | 44,50 | 43,80 | 44,10 | 0,46% | - |
| 11.02.2026 | 44,40 | 44,90 | 43,70 | 43,90 | -2,23% | - |
| 10.02.2026 | 44,40 | 45,70 | 44,10 | 44,90 | 0,00% | - |
| 09.02.2026 | 44,60 | 45,10 | 44,30 | 44,90 | -0,88% | - |
| 06.02.2026 | 45,00 | 45,30 | 44,10 | 45,30 | -0,44% | - |
| 05.02.2026 | 44,80 | 46,10 | 44,80 | 45,50 | 0,44% | - |
| 04.02.2026 | 44,20 | 45,70 | 44,20 | 45,30 | 1,34% | - |
| 03.02.2026 | 45,70 | 46,00 | 44,50 | 44,70 | -2,19% | - |
| 02.02.2026 | 46,20 | 46,50 | 45,10 | 45,70 | -0,87% | - |
| 30.01.2026 | 45,80 | 46,50 | 45,80 | 46,10 | 0,00% | - |
| 29.01.2026 | 45,40 | 46,30 | 45,40 | 46,10 | 0,44% | - |
| 28.01.2026 | 46,70 | 46,70 | 45,70 | 45,90 | -1,29% | - |
| 27.01.2026 | 47,20 | 47,90 | 46,30 | 46,50 | -2,52% | - |
| 26.01.2026 | 47,20 | 47,90 | 47,20 | 47,70 | 0,00% | - |
| 23.01.2026 | 47,40 | 48,00 | 47,20 | 47,70 | -0,42% | 285,00 |
| 22.01.2026 | 47,90 | 48,70 | 47,70 | 47,90 | 0,00% | - |
| 21.01.2026 | 46,40 | 48,10 | 46,40 | 47,90 | 2,13% | - |
| 20.01.2026 | 46,70 | 47,30 | 46,00 | 46,90 | 2,63% | - |
| 19.01.2026 | 46,70 | 46,90 | 45,30 | 45,70 | -2,56% | - |
| 16.01.2026 | 47,50 | 47,50 | 46,70 | 46,90 | -0,64% | - |
| 15.01.2026 | 47,90 | 47,90 | 47,10 | 47,20 | -1,05% | - |
| 14.01.2026 | 47,50 | 48,10 | 47,10 | 47,70 | 0,00% | - |
| 13.01.2026 | 45,70 | 47,80 | 45,50 | 47,70 | 4,38% | - |
| 12.01.2026 | 45,50 | 45,90 | 45,30 | 45,70 | 0,44% | - |
| 09.01.2026 | 45,00 | 46,10 | 45,00 | 45,50 | 0,00% | - |
| 08.01.2026 | 44,60 | 45,50 | 44,50 | 45,50 | 0,89% | - |
| 07.01.2026 | 44,80 | 45,50 | 44,80 | 45,10 | -0,44% | - |
| 06.01.2026 | 45,10 | 45,60 | 44,50 | 45,30 | 0,44% | - |
| 05.01.2026 | 44,40 | 45,10 | 43,90 | 45,10 | 0,89% | - |
| 02.01.2026 | 44,30 | 44,80 | 44,30 | 44,70 | 0,45% | - |
| 30.12.2025 | 44,60 | 44,70 | 44,30 | 44,50 | 0,00% | 15,00 |
| 29.12.2025 | 43,80 | 45,00 | 43,80 | 44,50 | 0,45% | - |
| 23.12.2025 | 44,00 | 44,70 | 44,00 | 44,30 | -0,45% | - |
| 22.12.2025 | 44,30 | 44,60 | 43,90 | 44,50 | 0,45% | - |
| 19.12.2025 | 43,80 | 44,40 | 43,80 | 44,30 | 0,45% | 32,00 |
| 18.12.2025 | 43,40 | 44,50 | 43,40 | 44,10 | 0,68% | - |
| 17.12.2025 | 44,00 | 44,30 | 43,30 | 43,80 | -1,13% | - |
| 16.12.2025 | 43,60 | 45,10 | 43,60 | 44,30 | 0,45% | - |
| 15.12.2025 | 42,40 | 44,10 | 42,40 | 44,10 | 2,80% | - |
| 12.12.2025 | 43,10 | 43,30 | 42,60 | 42,90 | -0,46% | - |
| 11.12.2025 | 42,40 | 43,30 | 42,40 | 43,10 | 0,47% | - |
| 10.12.2025 | 42,50 | 42,90 | 42,00 | 42,90 | 0,94% | - |
| 09.12.2025 | 42,00 | 42,50 | 41,90 | 42,50 | 0,00% | - |
| 08.12.2025 | 43,30 | 43,30 | 42,30 | 42,50 | -1,85% | - |
| 05.12.2025 | 42,20 | 43,40 | 42,20 | 43,30 | 1,41% | - |