55,170€
-1,00%
Echtzeit-Aktienkurs Somnigroup International Inc.
Bid:
Ask:
Aktienkurse zur Somnigroup International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 55,91 | 56,10 | 54,16 | 55,17 | -1,00% | - |
| 06.10.2026 | 55,56 | 56,24 | 55,34 | 55,73 | 0,40% | 14,00 |
| 05.10.2026 | 55,28 | 56,35 | 54,81 | 55,51 | 0,84% | 300,00 |
| 02.10.2026 | 55,96 | 57,45 | 55,02 | 55,05 | -1,40% | 308,00 |
| 01.10.2026 | 55,37 | 56,14 | 53,24 | 55,83 | 1,75% | 198,00 |
| 30.09.2026 | 55,03 | 55,40 | 54,47 | 54,87 | -0,04% | 58,00 |
| 29.09.2026 | 54,83 | 55,52 | 54,05 | 54,89 | 0,15% | 25,00 |
| 28.09.2026 | 56,05 | 56,10 | 54,45 | 54,81 | -2,35% | - |
| 25.09.2026 | 54,81 | 56,33 | 54,30 | 56,13 | 2,45% | - |
| 24.09.2026 | 54,97 | 55,27 | 53,67 | 54,79 | -0,92% | 6,00 |
| 23.09.2026 | 56,65 | 56,84 | 54,75 | 55,30 | -2,21% | 26,00 |
| 22.09.2026 | 55,30 | 56,77 | 55,18 | 56,55 | 2,37% | 3.072,00 |
| 21.09.2026 | 55,50 | 56,09 | 54,79 | 55,24 | 0,20% | 42,00 |
| 18.09.2026 | 56,54 | 56,97 | 55,00 | 55,13 | -2,72% | - |
| 17.09.2026 | 56,34 | 57,37 | 56,02 | 56,67 | 1,18% | - |
| 16.09.2026 | 56,74 | 57,64 | 54,74 | 56,01 | -1,13% | 135,00 |
| 15.09.2026 | 58,91 | 59,01 | 56,55 | 56,65 | -4,00% | - |
| 14.09.2026 | 57,80 | 59,57 | 57,66 | 59,01 | 2,47% | 14,00 |
| 11.09.2026 | 57,13 | 58,31 | 57,03 | 57,59 | 1,09% | - |
| 10.09.2026 | 58,81 | 58,93 | 56,12 | 56,97 | -2,91% | 17,00 |
| 09.09.2026 | 59,89 | 60,30 | 58,48 | 58,68 | -1,99% | 28,00 |
| 08.09.2026 | 59,67 | 60,99 | 59,54 | 59,87 | 0,32% | 78,00 |
| 07.09.2026 | 59,93 | 59,94 | 59,66 | 59,68 | -0,78% | 13,00 |
| 04.09.2026 | 59,73 | 60,99 | 59,37 | 60,15 | 0,59% | 17,00 |
| 03.09.2026 | 58,59 | 61,03 | 58,38 | 59,80 | 2,15% | 190,00 |
| 02.09.2026 | 54,91 | 58,56 | 54,87 | 58,54 | 6,57% | 1.290,00 |
| 01.09.2026 | 55,65 | 56,89 | 54,84 | 54,93 | -1,51% | - |
| 31.08.2026 | 55,42 | 55,85 | 54,69 | 55,77 | 0,40% | 14,00 |
| 28.08.2026 | 54,21 | 57,24 | 54,17 | 55,55 | 3,58% | - |
| 27.08.2026 | 54,12 | 54,68 | 52,93 | 53,63 | -0,67% | - |
| 26.08.2026 | 54,90 | 55,72 | 53,91 | 53,99 | -1,66% | - |
| 25.08.2026 | 55,21 | 55,73 | 54,23 | 54,90 | -0,49% | - |
| 24.08.2026 | 55,25 | 56,69 | 54,57 | 55,17 | -0,47% | - |
| 21.08.2026 | 55,03 | 56,15 | 54,99 | 55,43 | 0,76% | 28,00 |
| 20.08.2026 | 55,43 | 56,02 | 54,91 | 55,01 | -2,69% | - |
| 19.08.2026 | 55,10 | 56,88 | 55,02 | 56,53 | -11,35% | - |
| 05.05.2026 | 62,69 | 64,11 | 62,46 | 63,77 | 2,00% | - |
| 04.05.2026 | 64,35 | 64,76 | 62,34 | 62,52 | -3,23% | 68,00 |
| 30.04.2026 | 64,07 | 65,95 | 63,97 | 64,61 | 0,33% | - |
| 29.04.2026 | 66,35 | 66,44 | 63,62 | 64,40 | -2,62% | 14,00 |
| 28.04.2026 | 68,11 | 68,48 | 65,61 | 66,14 | -2,62% | - |
| 27.04.2026 | 67,47 | 68,59 | 66,69 | 67,92 | 0,73% | - |
| 24.04.2026 | 67,96 | 68,80 | 66,53 | 67,43 | -0,68% | - |
| 23.04.2026 | 67,87 | 68,91 | 66,74 | 67,89 | -0,26% | - |
| 22.04.2026 | 69,95 | 71,11 | 67,79 | 68,06 | -2,57% | 58,00 |
| 21.04.2026 | 71,70 | 72,74 | 69,74 | 69,86 | -2,61% | - |
| 20.04.2026 | 72,01 | 72,19 | 71,16 | 71,73 | -0,70% | - |
| 17.04.2026 | 67,34 | 73,25 | 67,27 | 72,23 | 7,45% | - |
| 16.04.2026 | 68,38 | 69,15 | 67,20 | 67,23 | -1,46% | - |
| 15.04.2026 | 69,37 | 70,50 | 68,04 | 68,22 | -1,71% | - |
| 14.04.2026 | 67,90 | 71,47 | 67,30 | 69,41 | 2,20% | 85,00 |
| 13.04.2026 | 66,52 | 68,99 | 65,21 | 67,92 | 2,04% | - |
| 10.04.2026 | 66,43 | 66,86 | 65,35 | 66,56 | 0,12% | - |
| 09.04.2026 | 66,50 | 67,06 | 64,73 | 66,48 | 0,20% | - |
| 08.04.2026 | 63,00 | 70,11 | 62,80 | 66,35 | 6,82% | 2.400,00 |
| 07.04.2026 | 64,45 | 64,66 | 61,66 | 62,11 | -1,81% | 14,00 |
| 02.04.2026 | 62,75 | 65,14 | 61,42 | 63,26 | -0,38% | - |
| 01.04.2026 | 63,84 | 64,66 | 63,00 | 63,50 | -0,52% | - |
| 31.03.2026 | 61,66 | 64,78 | 60,95 | 63,83 | 5,49% | - |
| 30.03.2026 | 61,67 | 62,21 | 60,49 | 60,51 | -0,97% | 14,00 |
| 27.03.2026 | 64,66 | 64,66 | 61,01 | 61,10 | -4,55% | 414,00 |
| 26.03.2026 | 65,40 | 66,31 | 63,37 | 64,01 | -0,94% | - |
| 25.03.2026 | 65,34 | 66,25 | 62,57 | 64,61 | -0,60% | 72,00 |
| 24.03.2026 | 66,16 | 66,16 | 63,54 | 65,00 | -0,77% | - |
| 23.03.2026 | 61,76 | 67,00 | 61,45 | 65,51 | 5,64% | 14,00 |
| 20.03.2026 | 64,66 | 64,66 | 61,69 | 62,01 | -3,13% | 48,00 |
| 19.03.2026 | 66,16 | 66,17 | 62,59 | 64,01 | -2,75% | - |
| 18.03.2026 | 67,76 | 67,92 | 65,74 | 65,82 | -2,13% | - |
| 17.03.2026 | 67,16 | 68,02 | 65,99 | 67,25 | 0,37% | - |
| 16.03.2026 | 67,58 | 68,35 | 66,94 | 67,00 | -0,37% | 14,00 |
| 13.03.2026 | 67,16 | 68,24 | 66,34 | 67,25 | 0,89% | - |
| 12.03.2026 | 68,00 | 68,49 | 66,51 | 66,66 | -2,16% | 450,00 |
| 11.03.2026 | 68,50 | 68,90 | 67,30 | 68,13 | -0,22% | 425,00 |
| 10.03.2026 | 69,23 | 70,06 | 68,04 | 68,28 | -1,53% | 378,00 |
| 09.03.2026 | 67,86 | 69,55 | 65,76 | 69,34 | 0,77% | 506,00 |
| 06.03.2026 | 71,16 | 71,22 | 68,53 | 68,81 | -2,99% | 15,00 |
| 05.03.2026 | 73,51 | 73,84 | 70,69 | 70,93 | -3,90% | 175,00 |
| 04.03.2026 | 73,68 | 74,97 | 73,05 | 73,81 | -0,28% | - |
| 03.03.2026 | 74,09 | 74,51 | 72,29 | 74,02 | -0,95% | 63,00 |
| 02.03.2026 | 75,03 | 75,57 | 74,19 | 74,73 | -1,19% | 14,00 |
| 27.02.2026 | 76,91 | 77,08 | 74,31 | 75,63 | -1,79% | - |
| 26.02.2026 | 73,23 | 77,22 | 73,01 | 77,01 | 4,56% | - |
| 25.02.2026 | 75,13 | 75,70 | 73,27 | 73,65 | -2,13% | 7,00 |
| 24.02.2026 | 74,08 | 75,65 | 73,56 | 75,25 | 1,77% | 16,00 |
| 23.02.2026 | 76,53 | 77,16 | 72,79 | 73,94 | -4,51% | 232,00 |
| 20.02.2026 | 76,36 | 77,46 | 75,34 | 77,43 | 2,00% | - |
| 19.02.2026 | 76,50 | 77,00 | 74,98 | 75,91 | -0,71% | 16,00 |
| 18.02.2026 | 74,35 | 78,02 | 73,33 | 76,45 | 2,96% | 72,00 |
| 17.02.2026 | 81,00 | 81,25 | 72,25 | 74,25 | -8,62% | 2.206,00 |
| 16.02.2026 | 81,00 | 81,50 | 80,75 | 81,25 | 0,62% | 15,00 |
| 13.02.2026 | 77,75 | 81,50 | 77,50 | 80,75 | 3,19% | - |
| 12.02.2026 | 82,00 | 82,75 | 77,25 | 78,25 | -4,28% | - |
| 11.02.2026 | 82,25 | 83,50 | 80,50 | 81,75 | -1,21% | 2.400,00 |
| 10.02.2026 | 81,50 | 82,75 | 80,50 | 82,75 | 1,53% | - |
| 09.02.2026 | 81,00 | 81,50 | 80,00 | 81,50 | 0,31% | 36,00 |
| 06.02.2026 | 80,25 | 82,00 | 79,50 | 81,25 | 0,93% | 47,00 |
| 05.02.2026 | 80,25 | 81,50 | 79,75 | 80,50 | 0,31% | 16,00 |
| 04.02.2026 | 78,25 | 80,75 | 78,25 | 80,25 | 2,56% | 170,00 |
| 03.02.2026 | 77,00 | 79,75 | 76,75 | 78,25 | 0,64% | 191,00 |
| 02.02.2026 | 73,75 | 77,75 | 73,50 | 77,75 | 5,07% | - |