13,060€
-9,75%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 12,99 | 13,13 | 12,99 | 13,06 | -9,74% | - |
| 19.08.2026 | 14,40 | 14,49 | 14,39 | 14,47 | 3,59% | - |
| 18.08.2026 | 14,04 | 14,06 | 13,96 | 13,97 | -0,04% | - |
| 17.08.2026 | 14,07 | 14,10 | 13,97 | 13,98 | 3,01% | - |
| 14.08.2026 | 13,61 | 13,61 | 13,55 | 13,57 | -0,92% | - |
| 13.08.2026 | 13,70 | 13,81 | 13,64 | 13,69 | 0,30% | - |
| 12.08.2026 | 13,61 | 13,69 | 13,60 | 13,65 | -0,91% | - |
| 11.08.2026 | 13,82 | 13,87 | 13,76 | 13,78 | 1,07% | - |
| 10.08.2026 | 13,66 | 13,67 | 13,61 | 13,63 | -0,25% | - |
| 07.08.2026 | 13,56 | 13,68 | 13,56 | 13,67 | 1,12% | - |
| 06.08.2026 | 13,56 | 13,56 | 13,48 | 13,52 | 0,46% | - |
| 05.08.2026 | 13,54 | 13,57 | 13,45 | 13,45 | -1,23% | - |
| 04.08.2026 | 13,39 | 13,66 | 13,37 | 13,62 | 1,91% | - |
| 03.08.2026 | 13,29 | 13,38 | 13,19 | 13,37 | -1,26% | - |
| 31.07.2026 | 13,33 | 13,57 | 13,30 | 13,54 | -2,11% | - |
| 30.07.2026 | 13,58 | 13,84 | 13,56 | 13,83 | 1,42% | - |
| 29.07.2026 | 13,72 | 13,95 | 13,63 | 13,63 | 1,30% | - |
| 28.07.2026 | 13,40 | 13,50 | 13,40 | 13,46 | 3,21% | - |
| 27.07.2026 | 13,09 | 13,11 | 12,93 | 13,04 | 0,37% | - |
| 24.07.2026 | 12,96 | 13,08 | 12,95 | 12,99 | 2,83% | - |
| 23.07.2026 | 12,80 | 12,81 | 12,59 | 12,63 | -1,68% | - |
| 22.07.2026 | 12,81 | 12,90 | 12,78 | 12,85 | -1,13% | - |
| 21.07.2026 | 12,94 | 13,00 | 12,93 | 13,00 | -2,94% | 17.200,00 |
| 20.07.2026 | 13,25 | 13,49 | 13,23 | 13,39 | 0,67% | 6.225,00 |
| 17.07.2026 | 13,33 | 13,39 | 13,26 | 13,30 | 0,84% | - |
| 16.07.2026 | 13,23 | 13,27 | 13,14 | 13,19 | 0,93% | - |
| 15.07.2026 | 13,17 | 13,19 | 13,02 | 13,07 | 0,58% | - |
| 14.07.2026 | 13,02 | 13,11 | 12,95 | 12,99 | 2,84% | - |
| 13.07.2026 | 12,67 | 12,72 | 12,62 | 12,64 | -2,83% | - |
| 10.07.2026 | 12,89 | 13,01 | 12,87 | 13,00 | -0,17% | - |
| 09.07.2026 | 12,96 | 13,03 | 12,91 | 13,03 | -0,94% | - |
| 08.07.2026 | 13,20 | 13,20 | 13,03 | 13,15 | 0,48% | - |
| 07.07.2026 | 13,12 | 13,19 | 13,06 | 13,09 | -0,13% | - |
| 06.07.2026 | 13,10 | 13,11 | 13,00 | 13,10 | 3,08% | - |
| 03.07.2026 | 12,83 | 12,86 | 12,68 | 12,71 | 0,71% | 1.326,00 |
| 02.07.2026 | 12,66 | 12,76 | 12,55 | 12,62 | -0,72% | - |
| 01.07.2026 | 12,66 | 12,78 | 12,63 | 12,71 | 0,56% | - |
| 30.06.2026 | 12,52 | 12,68 | 12,50 | 12,64 | -1,20% | - |
| 29.06.2026 | 12,67 | 12,81 | 12,63 | 12,80 | 3,21% | - |
| 26.06.2026 | 12,39 | 12,54 | 12,35 | 12,40 | -0,70% | - |
| 25.06.2026 | 12,49 | 12,57 | 12,41 | 12,49 | 3,71% | - |
| 24.06.2026 | 12,04 | 12,11 | 12,01 | 12,04 | -0,33% | - |
| 23.06.2026 | 12,09 | 12,12 | 11,99 | 12,08 | 0,13% | 102.500,00 |
| 22.06.2026 | 11,91 | 12,07 | 11,91 | 12,06 | -1,18% | - |
| 19.06.2026 | 12,30 | 12,34 | 12,21 | 12,21 | 0,91% | - |
| 18.06.2026 | 12,03 | 12,11 | 12,00 | 12,10 | 1,43% | - |
| 17.06.2026 | 12,05 | 12,08 | 11,90 | 11,93 | 0,18% | - |
| 16.06.2026 | 11,93 | 11,99 | 11,89 | 11,90 | -3,33% | - |
| 15.06.2026 | 12,16 | 12,35 | 12,14 | 12,31 | -1,40% | 31.900,00 |
| 12.06.2026 | 12,30 | 12,54 | 12,26 | 12,49 | -0,52% | 41.000,00 |
| 11.06.2026 | 12,37 | 12,59 | 12,32 | 12,55 | 3,57% | - |
| 10.06.2026 | 12,27 | 12,33 | 12,12 | 12,12 | 1,81% | - |
| 09.06.2026 | 12,04 | 12,07 | 11,66 | 11,91 | 3,83% | - |
| 08.06.2026 | 11,50 | 11,52 | 11,43 | 11,47 | -0,51% | - |
| 05.06.2026 | 11,70 | 11,73 | 11,50 | 11,53 | -0,92% | 16.000,00 |
| 04.06.2026 | 11,66 | 11,72 | 11,58 | 11,63 | 1,94% | - |
| 03.06.2026 | 11,58 | 11,59 | 11,37 | 11,41 | 0,17% | - |
| 02.06.2026 | 11,53 | 11,54 | 11,37 | 11,39 | -3,33% | - |
| 01.06.2026 | 11,88 | 11,95 | 11,69 | 11,79 | -2,76% | - |
| 29.05.2026 | 12,02 | 12,16 | 12,01 | 12,12 | 3,88% | 4.800,00 |
| 28.05.2026 | 11,53 | 11,68 | 11,53 | 11,67 | 0,11% | - |
| 27.05.2026 | 11,58 | 11,65 | 11,52 | 11,65 | -0,66% | - |
| 26.05.2026 | 11,72 | 11,76 | 11,70 | 11,73 | 0,99% | - |
| 25.05.2026 | 11,60 | 11,63 | 11,57 | 11,62 | 1,64% | - |
| 22.05.2026 | 11,44 | 11,47 | 11,40 | 11,43 | -0,37% | - |
| 21.05.2026 | 11,39 | 11,51 | 11,35 | 11,47 | 0,17% | - |
| 20.05.2026 | 11,33 | 11,46 | 11,33 | 11,45 | 1,79% | - |
| 19.05.2026 | 11,28 | 11,34 | 11,19 | 11,25 | -0,88% | - |
| 18.05.2026 | 11,28 | 11,41 | 11,28 | 11,35 | -1,53% | 61.908,00 |
| 15.05.2026 | 11,55 | 11,57 | 11,51 | 11,53 | -0,16% | - |
| 14.05.2026 | 11,54 | 11,56 | 11,51 | 11,55 | -1,39% | 16.678,00 |
| 13.05.2026 | 11,64 | 11,81 | 11,64 | 11,71 | 0,43% | 10.000,00 |
| 12.05.2026 | 11,66 | 11,67 | 11,60 | 11,66 | -0,09% | - |
| 11.05.2026 | 11,67 | 11,69 | 11,64 | 11,67 | 0,00% | - |
| 08.05.2026 | 11,64 | 11,73 | 11,63 | 11,67 | 1,30% | 1.750,00 |
| 07.05.2026 | 11,51 | 11,65 | 11,47 | 11,52 | -3,62% | - |
| 06.05.2026 | 11,76 | 12,11 | 11,69 | 11,95 | 2,16% | 6.664,00 |
| 05.05.2026 | 11,72 | 11,86 | 11,02 | 11,70 | -3,71% | 3.360,00 |
| 04.05.2026 | 12,18 | 12,20 | 12,08 | 12,15 | 1,10% | - |
| 30.04.2026 | 12,09 | 12,18 | 12,01 | 12,02 | -2,45% | - |
| 29.04.2026 | 12,22 | 12,46 | 12,14 | 12,32 | 0,17% | 38.750,00 |
| 28.04.2026 | 12,38 | 12,41 | 12,25 | 12,30 | -1,39% | 21.780,00 |
| 27.04.2026 | 12,34 | 12,57 | 12,32 | 12,47 | 0,36% | - |
| 24.04.2026 | 12,37 | 12,45 | 12,32 | 12,43 | 0,55% | 59.800,00 |
| 23.04.2026 | 12,34 | 12,44 | 12,26 | 12,36 | -0,49% | - |
| 22.04.2026 | 12,28 | 12,43 | 12,26 | 12,42 | 1,64% | - |
| 21.04.2026 | 12,26 | 12,45 | 12,21 | 12,22 | -1,63% | - |
| 20.04.2026 | 12,36 | 12,43 | 12,35 | 12,42 | -1,88% | - |
| 17.04.2026 | 12,50 | 12,70 | 12,49 | 12,66 | 2,47% | - |
| 16.04.2026 | 12,46 | 12,47 | 12,33 | 12,36 | -1,62% | - |
| 15.04.2026 | 12,42 | 12,58 | 12,41 | 12,56 | 3,09% | 18.126,00 |
| 14.04.2026 | 12,09 | 12,19 | 12,01 | 12,18 | -0,14% | - |
| 13.04.2026 | 11,91 | 12,20 | 11,91 | 12,20 | 2,30% | - |
| 10.04.2026 | 11,95 | 11,98 | 11,92 | 11,93 | -1,83% | - |
| 09.04.2026 | 11,99 | 12,15 | 11,96 | 12,15 | 0,16% | - |
| 08.04.2026 | 12,16 | 12,18 | 12,04 | 12,13 | 2,12% | - |
| 07.04.2026 | 11,70 | 11,88 | 11,65 | 11,88 | -1,92% | 26.400,00 |
| 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 |