12,110€
-0,25%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,91 | 12,14 | 11,89 | 12,11 | -0,92% | - |
| 01.04.2026 | 12,14 | 12,31 | 12,14 | 12,22 | -2,81% | 3.894,00 |
| 31.03.2026 | 12,24 | 12,65 | 12,20 | 12,58 | 1,33% | 52.000,00 |
| 30.03.2026 | 12,18 | 12,42 | 12,18 | 12,41 | 2,05% | - |
| 27.03.2026 | 12,29 | 12,37 | 12,13 | 12,16 | 0,97% | - |
| 26.03.2026 | 12,28 | 12,29 | 12,00 | 12,04 | -0,40% | - |
| 25.03.2026 | 12,09 | 12,20 | 12,07 | 12,09 | 0,21% | - |
| 24.03.2026 | 12,03 | 12,13 | 11,88 | 12,07 | -1,53% | 10.080,00 |
| 23.03.2026 | 12,01 | 12,49 | 11,91 | 12,25 | 1,41% | 12.204,00 |
| 20.03.2026 | 12,29 | 12,34 | 11,98 | 12,08 | -6,04% | 51.892,00 |
| 19.03.2026 | 12,61 | 12,88 | 12,57 | 12,86 | 1,33% | 8.400,00 |
| 18.03.2026 | 12,85 | 12,86 | 12,65 | 12,69 | -3,43% | - |
| 17.03.2026 | 12,85 | 13,15 | 12,80 | 13,14 | 1,35% | - |
| 16.03.2026 | 12,91 | 13,00 | 12,85 | 12,97 | 0,64% | - |
| 13.03.2026 | 12,96 | 13,09 | 12,88 | 12,89 | -0,46% | - |
| 12.03.2026 | 13,09 | 13,15 | 12,94 | 12,94 | -3,24% | - |
| 11.03.2026 | 13,36 | 13,40 | 13,27 | 13,38 | -0,76% | - |
| 10.03.2026 | 13,39 | 13,61 | 13,38 | 13,48 | -2,50% | - |
| 09.03.2026 | 13,38 | 13,86 | 13,37 | 13,83 | -0,61% | - |
| 06.03.2026 | 13,82 | 14,04 | 13,73 | 13,91 | 0,48% | - |
| 05.03.2026 | 13,98 | 14,06 | 13,63 | 13,85 | -1,14% | - |
| 04.03.2026 | 13,75 | 14,05 | 13,74 | 14,01 | 0,60% | - |
| 03.03.2026 | 14,26 | 14,29 | 13,75 | 13,92 | -3,65% | - |
| 02.03.2026 | 14,23 | 14,51 | 14,22 | 14,45 | 1,63% | - |
| 27.02.2026 | 14,18 | 14,23 | 14,06 | 14,22 | 0,22% | - |
| 26.02.2026 | 14,34 | 14,36 | 14,09 | 14,19 | 1,13% | 1.292,00 |
| 25.02.2026 | 13,90 | 14,04 | 13,88 | 14,03 | 2,21% | 750,00 |
| 24.02.2026 | 13,68 | 13,74 | 13,59 | 13,73 | 0,37% | - |
| 23.02.2026 | 13,73 | 13,83 | 13,64 | 13,67 | -2,91% | - |
| 20.02.2026 | 14,01 | 14,10 | 13,92 | 14,08 | 1,07% | - |
| 19.02.2026 | 13,97 | 14,01 | 13,85 | 13,94 | 9,66% | - |
| 18.02.2026 | 12,66 | 12,79 | 12,64 | 12,71 | -1,38% | - |
| 17.02.2026 | 12,79 | 12,93 | 12,70 | 12,89 | 0,68% | - |
| 16.02.2026 | 12,72 | 12,81 | 12,70 | 12,80 | 1,60% | - |
| 13.02.2026 | 12,59 | 12,67 | 12,55 | 12,60 | 0,47% | - |
| 12.02.2026 | 12,98 | 13,00 | 12,54 | 12,54 | -4,20% | - |
| 11.02.2026 | 13,12 | 13,20 | 13,04 | 13,09 | 0,96% | - |
| 10.02.2026 | 12,99 | 13,06 | 12,93 | 12,96 | -1,23% | 30.753,00 |
| 09.02.2026 | 13,04 | 13,15 | 12,96 | 13,12 | -1,48% | 2.760,00 |
| 06.02.2026 | 13,12 | 13,34 | 13,03 | 13,32 | 1,78% | - |
| 05.02.2026 | 13,44 | 13,47 | 13,06 | 13,09 | 0,32% | - |
| 04.02.2026 | 13,44 | 13,46 | 12,91 | 13,05 | -1,89% | 1.350,00 |
| 03.02.2026 | 13,46 | 13,54 | 13,25 | 13,30 | -1,06% | - |
| 02.02.2026 | 13,26 | 13,48 | 13,25 | 13,44 | -0,08% | - |
| 30.01.2026 | 13,36 | 13,59 | 13,29 | 13,45 | 0,39% | - |
| 29.01.2026 | 13,48 | 13,50 | 13,15 | 13,40 | -0,05% | - |
| 28.01.2026 | 13,34 | 13,41 | 13,32 | 13,41 | -0,90% | - |
| 27.01.2026 | 13,55 | 13,58 | 13,49 | 13,53 | -0,60% | - |
| 26.01.2026 | 13,63 | 13,65 | 13,61 | 13,61 | 0,05% | 4.400,00 |
| 23.01.2026 | 13,65 | 13,69 | 13,58 | 13,60 | -0,42% | 8.800,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,64 | 13,66 | 0,49% | - |
| 21.01.2026 | 13,44 | 13,67 | 13,39 | 13,59 | 3,74% | - |
| 20.01.2026 | 13,26 | 13,27 | 13,09 | 13,10 | -0,70% | - |
| 19.01.2026 | 13,25 | 13,25 | 13,17 | 13,20 | -1,12% | - |
| 16.01.2026 | 13,41 | 13,42 | 13,31 | 13,35 | -0,52% | - |
| 15.01.2026 | 13,34 | 13,50 | 13,33 | 13,42 | 2,05% | - |
| 14.01.2026 | 13,18 | 13,21 | 13,03 | 13,15 | -0,22% | - |
| 13.01.2026 | 13,23 | 13,27 | 13,13 | 13,17 | 0,07% | - |
| 12.01.2026 | 12,97 | 13,18 | 12,95 | 13,17 | 3,32% | - |
| 09.01.2026 | 12,76 | 12,86 | 12,74 | 12,74 | -1,01% | - |
| 08.01.2026 | 12,81 | 12,88 | 12,80 | 12,87 | 1,04% | - |
| 07.01.2026 | 12,80 | 12,81 | 12,74 | 12,74 | 0,62% | - |
| 06.01.2026 | 12,58 | 12,66 | 12,55 | 12,66 | -0,33% | - |
| 05.01.2026 | 12,72 | 12,83 | 12,70 | 12,70 | -0,09% | - |
| 02.01.2026 | 12,80 | 12,87 | 12,71 | 12,71 | 0,47% | - |
| 30.12.2025 | 12,79 | 12,82 | 12,65 | 12,65 | -0,89% | - |
| 29.12.2025 | 12,86 | 12,93 | 12,77 | 12,77 | -0,47% | 1.300,00 |
| 23.12.2025 | 12,87 | 12,97 | 12,75 | 12,83 | 0,47% | 700,00 |
| 22.12.2025 | 12,76 | 12,77 | 12,65 | 12,77 | 2,14% | - |
| 19.12.2025 | 12,65 | 12,74 | 12,43 | 12,50 | -0,25% | 569,00 |
| 18.12.2025 | 12,69 | 12,84 | 12,41 | 12,53 | -0,67% | - |
| 17.12.2025 | 12,71 | 12,76 | 12,60 | 12,62 | -3,20% | - |
| 16.12.2025 | 12,99 | 13,08 | 12,93 | 13,03 | 0,26% | - |
| 15.12.2025 | 13,08 | 13,11 | 12,97 | 13,00 | -0,41% | - |
| 12.12.2025 | 13,17 | 13,20 | 12,99 | 13,05 | -0,15% | - |
| 11.12.2025 | 13,07 | 13,17 | 13,05 | 13,07 | 0,55% | - |
| 10.12.2025 | 13,13 | 13,19 | 12,99 | 13,00 | -1,23% | 700,00 |
| 09.12.2025 | 13,27 | 13,33 | 13,16 | 13,16 | 0,80% | - |
| 08.12.2025 | 13,15 | 13,17 | 13,04 | 13,06 | 1,18% | - |
| 05.12.2025 | 13,11 | 13,17 | 12,91 | 12,91 | -1,43% | - |
| 04.12.2025 | 13,07 | 13,12 | 13,03 | 13,09 | 1,24% | - |
| 03.12.2025 | 13,04 | 13,08 | 12,93 | 12,93 | -2,03% | - |
| 02.12.2025 | 13,31 | 13,36 | 13,20 | 13,20 | 1,68% | - |
| 01.12.2025 | 13,14 | 13,17 | 12,98 | 12,98 | -1,94% | - |
| 28.11.2025 | 13,17 | 13,25 | 13,17 | 13,24 | 0,64% | - |
| 27.11.2025 | 13,14 | 13,17 | 13,14 | 13,16 | 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% | - |