13,157€
0,13%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,14 | 13,17 | 13,14 | 13,15 | 0,11% | - |
| 26.11.2025 | 13,14 | 13,20 | 13,11 | 13,14 | 1,77% | - |
| 25.11.2025 | 12,99 | 13,00 | 12,91 | 12,91 | -1,41% | - |
| 24.11.2025 | 13,23 | 13,27 | 13,10 | 13,10 | 1,57% | 400,00 |
| 21.11.2025 | 12,85 | 12,95 | 12,76 | 12,89 | 0,77% | - |
| 20.11.2025 | 12,87 | 12,90 | 12,78 | 12,80 | 6,62% | - |
| 19.11.2025 | 11,97 | 12,10 | 11,96 | 12,00 | 2,17% | 500,00 |
| 18.11.2025 | 11,64 | 11,80 | 11,62 | 11,75 | 0,11% | - |
| 17.11.2025 | 11,79 | 11,81 | 11,69 | 11,73 | -1,41% | - |
| 14.11.2025 | 11,95 | 12,05 | 11,89 | 11,90 | -0,02% | - |
| 13.11.2025 | 12,01 | 12,04 | 11,88 | 11,90 | 0,27% | - |
| 12.11.2025 | 11,98 | 12,01 | 11,87 | 11,87 | 0,41% | - |
| 11.11.2025 | 11,89 | 11,93 | 11,82 | 11,82 | -1,17% | - |
| 10.11.2025 | 11,94 | 12,07 | 11,92 | 11,96 | 1,34% | - |
| 07.11.2025 | 11,78 | 11,83 | 11,56 | 11,80 | 2,33% | - |
| 06.11.2025 | 11,66 | 11,70 | 11,53 | 11,54 | -1,26% | - |
| 05.11.2025 | 11,71 | 11,86 | 11,66 | 11,68 | -0,26% | - |
| 04.11.2025 | 11,71 | 11,81 | 11,66 | 11,71 | -2,39% | - |
| 03.11.2025 | 11,87 | 12,00 | 11,79 | 12,00 | 0,89% | 874,00 |
| 31.10.2025 | 11,97 | 12,03 | 11,89 | 11,89 | 0,25% | - |
| 30.10.2025 | 11,93 | 11,98 | 11,84 | 11,86 | -0,66% | - |
| 29.10.2025 | 12,02 | 12,03 | 11,89 | 11,94 | -1,46% | - |
| 28.10.2025 | 12,05 | 12,12 | 12,05 | 12,12 | -0,57% | - |
| 27.10.2025 | 12,19 | 12,22 | 12,17 | 12,19 | 0,13% | - |
| 24.10.2025 | 12,19 | 12,27 | 12,16 | 12,17 | -0,28% | - |
| 23.10.2025 | 12,13 | 12,24 | 12,11 | 12,21 | 2,09% | - |
| 22.10.2025 | 12,05 | 12,08 | 11,87 | 11,96 | 0,41% | - |
| 21.10.2025 | 11,90 | 11,94 | 11,86 | 11,91 | -1,92% | - |
| 20.10.2025 | 12,03 | 12,17 | 12,00 | 12,14 | 1,57% | - |
| 17.10.2025 | 11,97 | 12,12 | 11,84 | 11,95 | -0,83% | - |
| 16.10.2025 | 12,09 | 12,16 | 11,98 | 12,05 | 2,15% | - |
| 15.10.2025 | 11,87 | 11,90 | 11,80 | 11,80 | 2,91% | 500,00 |
| 14.10.2025 | 11,54 | 11,62 | 11,47 | 11,47 | -3,09% | - |
| 13.10.2025 | 11,80 | 11,90 | 11,79 | 11,83 | -2,76% | - |
| 10.10.2025 | 12,30 | 12,31 | 11,75 | 12,17 | 0,18% | - |
| 09.10.2025 | 12,23 | 12,26 | 12,13 | 12,15 | -0,67% | - |
| 08.10.2025 | 12,10 | 12,24 | 12,09 | 12,23 | -0,04% | - |
| 07.10.2025 | 12,27 | 12,32 | 12,20 | 12,23 | 0,02% | - |
| 06.10.2025 | 12,23 | 12,26 | 12,22 | 12,23 | 0,93% | - |
| 03.10.2025 | 12,18 | 12,24 | 12,12 | 12,12 | 0,38% | - |
| 02.10.2025 | 12,22 | 12,23 | 12,07 | 12,07 | -1,05% | - |
| 01.10.2025 | 11,98 | 12,32 | 11,94 | 12,20 | 0,17% | - |
| 30.09.2025 | 12,10 | 12,18 | 12,07 | 12,18 | 3,39% | - |
| 29.09.2025 | 11,87 | 11,91 | 11,78 | 11,78 | -0,57% | 50,00 |
| 26.09.2025 | 11,81 | 11,86 | 11,74 | 11,85 | -1,62% | - |
| 25.09.2025 | 12,07 | 12,08 | 12,01 | 12,04 | -0,81% | - |
| 24.09.2025 | 12,22 | 12,27 | 12,14 | 12,14 | -0,85% | - |
| 23.09.2025 | 12,33 | 12,41 | 12,24 | 12,24 | -1,27% | - |
| 22.09.2025 | 12,50 | 12,53 | 12,40 | 12,40 | -0,80% | - |
| 19.09.2025 | 12,55 | 12,65 | 12,50 | 12,50 | 0,23% | - |
| 18.09.2025 | 12,45 | 12,53 | 12,32 | 12,47 | -0,38% | - |
| 17.09.2025 | 12,53 | 12,58 | 12,43 | 12,52 | -0,95% | - |
| 16.09.2025 | 12,70 | 12,71 | 12,58 | 12,64 | -1,09% | - |
| 15.09.2025 | 12,81 | 12,84 | 12,74 | 12,78 | -0,40% | 6,00 |
| 12.09.2025 | 12,86 | 12,86 | 12,81 | 12,83 | 2,22% | - |
| 11.09.2025 | 12,63 | 12,80 | 12,55 | 12,55 | -2,32% | - |
| 10.09.2025 | 12,81 | 12,90 | 12,73 | 12,85 | 0,53% | 1.000,00 |
| 09.09.2025 | 12,75 | 12,85 | 12,69 | 12,78 | -0,30% | - |
| 08.09.2025 | 12,83 | 12,88 | 12,80 | 12,82 | 1,52% | - |
| 05.09.2025 | 12,79 | 12,90 | 12,63 | 12,63 | -2,90% | - |
| 04.09.2025 | 12,92 | 13,01 | 12,90 | 13,01 | 3,07% | - |
| 03.09.2025 | 12,70 | 12,83 | 12,62 | 12,62 | -2,94% | - |
| 02.09.2025 | 13,31 | 13,33 | 13,00 | 13,00 | -2,20% | - |
| 01.09.2025 | 13,41 | 13,47 | 13,29 | 13,29 | -1,30% | 3.000,00 |
| 29.08.2025 | 13,47 | 13,48 | 13,37 | 13,47 | 0,02% | - |
| 28.08.2025 | 13,41 | 13,47 | 13,40 | 13,46 | -0,82% | - |
| 27.08.2025 | 13,48 | 13,58 | 13,47 | 13,58 | 1,18% | - |
| 26.08.2025 | 13,39 | 13,49 | 13,36 | 13,42 | -1,22% | - |
| 25.08.2025 | 13,46 | 13,59 | 13,43 | 13,58 | -1,79% | - |
| 22.08.2025 | 13,82 | 13,91 | 13,76 | 13,83 | -2,27% | - |
| 21.08.2025 | 13,76 | 14,19 | 13,73 | 14,15 | -8,94% | 2.500,00 |
| 20.08.2025 | 15,98 | 15,99 | 15,53 | 15,54 | -3,50% | - |
| 19.08.2025 | 16,12 | 16,16 | 16,08 | 16,10 | 1,99% | - |
| 18.08.2025 | 15,90 | 15,91 | 15,73 | 15,79 | 0,61% | 200,00 |
| 15.08.2025 | 15,78 | 15,80 | 15,68 | 15,69 | -0,54% | - |
| 14.08.2025 | 15,89 | 15,91 | 15,74 | 15,78 | 0,64% | - |
| 13.08.2025 | 15,63 | 15,72 | 15,61 | 15,68 | 0,14% | - |
| 12.08.2025 | 15,63 | 15,72 | 15,59 | 15,66 | 1,90% | - |
| 11.08.2025 | 15,38 | 15,45 | 15,35 | 15,37 | -1,35% | - |
| 08.08.2025 | 15,49 | 15,58 | 15,49 | 15,58 | 0,70% | - |
| 07.08.2025 | 15,53 | 15,62 | 15,40 | 15,47 | -0,81% | - |
| 06.08.2025 | 15,62 | 15,68 | 15,52 | 15,59 | 0,70% | - |
| 05.08.2025 | 15,47 | 15,50 | 15,39 | 15,48 | 0,10% | - |
| 04.08.2025 | 15,35 | 15,47 | 15,32 | 15,47 | 1,74% | - |
| 01.08.2025 | 15,36 | 15,36 | 15,15 | 15,20 | -1,59% | - |
| 31.07.2025 | 15,59 | 15,60 | 15,35 | 15,45 | -0,46% | - |
| 30.07.2025 | 15,59 | 15,59 | 15,45 | 15,52 | -2,28% | - |
| 29.07.2025 | 15,94 | 15,97 | 15,86 | 15,88 | 0,84% | - |
| 28.07.2025 | 15,78 | 15,81 | 15,69 | 15,75 | 0,43% | - |
| 25.07.2025 | 15,68 | 15,70 | 15,63 | 15,68 | -1,48% | - |
| 24.07.2025 | 15,99 | 16,01 | 15,86 | 15,92 | 1,82% | - |
| 23.07.2025 | 15,63 | 15,72 | 15,57 | 15,64 | 1,29% | - |
| 22.07.2025 | 15,34 | 15,46 | 15,25 | 15,44 | 1,63% | 2.800,00 |
| 21.07.2025 | 15,22 | 15,33 | 15,18 | 15,19 | -1,02% | - |
| 18.07.2025 | 15,40 | 15,49 | 15,33 | 15,34 | -0,03% | - |
| 17.07.2025 | 15,23 | 15,36 | 15,22 | 15,35 | -0,31% | - |
| 16.07.2025 | 15,26 | 15,42 | 15,19 | 15,40 | 1,12% | - |
| 15.07.2025 | 15,35 | 15,43 | 15,22 | 15,23 | -1,08% | - |
| 14.07.2025 | 15,26 | 15,40 | 15,25 | 15,39 | 0,81% | - |
| 11.07.2025 | 15,35 | 15,38 | 15,24 | 15,27 | -0,06% | - |