12,140€
-0,52%
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 | 12,17 | 11,82 | 12,12 | -0,79% | 493,00 |
| 01.04.2026 | 12,14 | 12,35 | 12,14 | 12,21 | -2,89% | 621,00 |
| 31.03.2026 | 12,24 | 12,69 | 12,20 | 12,58 | 2,05% | 4.388,00 |
| 30.03.2026 | 12,18 | 12,38 | 12,18 | 12,32 | 1,55% | 710,00 |
| 27.03.2026 | 12,29 | 12,40 | 12,10 | 12,13 | 0,48% | 378,00 |
| 26.03.2026 | 12,28 | 12,31 | 12,00 | 12,08 | -0,08% | 510,00 |
| 25.03.2026 | 12,09 | 12,22 | 11,97 | 12,09 | 0,10% | 832,00 |
| 24.03.2026 | 12,03 | 12,13 | 11,91 | 12,07 | -1,48% | 51,00 |
| 23.03.2026 | 12,01 | 12,52 | 11,91 | 12,26 | 1,60% | 623,00 |
| 20.03.2026 | 12,29 | 12,34 | 11,94 | 12,06 | -6,24% | 449,00 |
| 19.03.2026 | 12,60 | 12,91 | 12,56 | 12,87 | 2,01% | 1.196,00 |
| 18.03.2026 | 12,85 | 12,86 | 12,56 | 12,61 | -4,04% | 965,00 |
| 17.03.2026 | 12,85 | 13,19 | 12,82 | 13,14 | 1,33% | 621,00 |
| 16.03.2026 | 12,91 | 13,03 | 12,85 | 12,97 | 0,69% | 130,00 |
| 13.03.2026 | 12,96 | 13,11 | 12,88 | 12,88 | -0,50% | 500,00 |
| 12.03.2026 | 13,09 | 13,16 | 12,92 | 12,95 | -3,23% | - |
| 11.03.2026 | 13,36 | 13,42 | 13,27 | 13,38 | -0,77% | 70,00 |
| 10.03.2026 | 13,39 | 13,62 | 13,38 | 13,48 | -2,51% | 100,00 |
| 09.03.2026 | 13,40 | 13,89 | 13,39 | 13,83 | -1,20% | 873,00 |
| 06.03.2026 | 13,82 | 14,17 | 13,71 | 14,00 | 1,40% | 2.613,00 |
| 05.03.2026 | 13,98 | 14,04 | 13,69 | 13,80 | -1,52% | - |
| 04.03.2026 | 13,75 | 14,14 | 13,74 | 14,02 | 0,57% | 16,00 |
| 03.03.2026 | 14,26 | 14,29 | 13,72 | 13,94 | -3,79% | - |
| 02.03.2026 | 14,23 | 14,63 | 14,20 | 14,49 | 2,11% | 1.033,00 |
| 27.02.2026 | 14,18 | 14,29 | 14,01 | 14,19 | 0,05% | 35,00 |
| 26.02.2026 | 14,34 | 14,36 | 14,05 | 14,18 | 1,06% | 699,00 |
| 25.02.2026 | 13,91 | 14,04 | 13,81 | 14,03 | 2,12% | 100,00 |
| 24.02.2026 | 13,68 | 13,77 | 13,53 | 13,74 | 0,71% | 3,00 |
| 23.02.2026 | 13,73 | 13,87 | 13,63 | 13,64 | -3,23% | 123,00 |
| 20.02.2026 | 14,01 | 14,13 | 13,90 | 14,10 | 1,35% | - |
| 19.02.2026 | 13,97 | 14,10 | 13,79 | 13,91 | 9,52% | 795,00 |
| 18.02.2026 | 12,66 | 12,79 | 12,63 | 12,70 | -1,44% | 230,00 |
| 17.02.2026 | 12,79 | 12,94 | 12,70 | 12,89 | 0,77% | - |
| 16.02.2026 | 12,72 | 12,81 | 12,66 | 12,79 | 1,55% | 580,00 |
| 13.02.2026 | 12,59 | 12,70 | 12,50 | 12,59 | -0,48% | 100,00 |
| 12.02.2026 | 12,98 | 13,00 | 12,66 | 12,66 | -3,37% | 545,00 |
| 11.02.2026 | 13,12 | 13,23 | 13,01 | 13,10 | 1,05% | 209,00 |
| 10.02.2026 | 12,99 | 13,08 | 12,94 | 12,96 | -1,23% | 1.296,00 |
| 09.02.2026 | 13,04 | 13,16 | 12,88 | 13,12 | -1,52% | 898,00 |
| 06.02.2026 | 13,12 | 13,38 | 13,03 | 13,32 | 1,58% | 1.365,00 |
| 05.02.2026 | 13,44 | 13,47 | 13,08 | 13,12 | 0,02% | 2,00 |
| 04.02.2026 | 13,44 | 13,46 | 12,89 | 13,11 | -1,33% | 421,00 |
| 03.02.2026 | 13,46 | 13,56 | 13,16 | 13,29 | -1,11% | 10,00 |
| 02.02.2026 | 13,26 | 13,50 | 13,20 | 13,44 | 0,66% | 1.166,00 |
| 30.01.2026 | 13,36 | 13,55 | 13,28 | 13,35 | 0,27% | - |
| 29.01.2026 | 13,49 | 13,50 | 13,12 | 13,32 | -0,59% | - |
| 28.01.2026 | 13,34 | 13,40 | 13,31 | 13,40 | -1,25% | - |
| 27.01.2026 | 13,55 | 13,58 | 13,52 | 13,57 | -0,44% | - |
| 26.01.2026 | 13,62 | 13,75 | 13,53 | 13,63 | -0,23% | 463,00 |
| 23.01.2026 | 13,65 | 13,71 | 13,57 | 13,66 | -0,06% | 269,00 |
| 22.01.2026 | 13,70 | 13,70 | 13,64 | 13,66 | 0,32% | 190,00 |
| 21.01.2026 | 13,44 | 13,70 | 13,40 | 13,62 | 3,91% | - |
| 20.01.2026 | 13,26 | 13,27 | 13,09 | 13,11 | -0,66% | - |
| 19.01.2026 | 13,25 | 13,25 | 13,13 | 13,20 | -1,16% | 20,00 |
| 16.01.2026 | 13,41 | 13,41 | 13,30 | 13,35 | -0,47% | - |
| 15.01.2026 | 13,33 | 13,50 | 13,33 | 13,41 | 2,30% | 98,00 |
| 14.01.2026 | 13,18 | 13,19 | 13,02 | 13,11 | -0,34% | - |
| 13.01.2026 | 13,23 | 13,29 | 13,13 | 13,16 | -0,06% | - |
| 12.01.2026 | 12,97 | 13,18 | 12,95 | 13,17 | 2,38% | - |
| 09.01.2026 | 12,76 | 12,86 | 12,75 | 12,86 | -0,01% | - |
| 08.01.2026 | 12,81 | 12,89 | 12,72 | 12,86 | 1,01% | 400,00 |
| 07.01.2026 | 12,80 | 12,82 | 12,68 | 12,73 | 0,58% | 288,00 |
| 06.01.2026 | 12,56 | 12,67 | 12,50 | 12,66 | -1,15% | 150,00 |
| 05.01.2026 | 12,72 | 12,85 | 12,70 | 12,81 | 0,29% | - |
| 02.01.2026 | 12,80 | 12,87 | 12,69 | 12,77 | -0,16% | 256,00 |
| 30.12.2025 | 12,80 | 12,90 | 12,79 | 12,79 | 0,01% | 39,00 |
| 29.12.2025 | 12,82 | 12,92 | 12,66 | 12,79 | 0,45% | 4.860,00 |
| 23.12.2025 | 12,85 | 12,90 | 12,73 | 12,73 | 0,66% | 768,00 |
| 22.12.2025 | 12,76 | 12,77 | 12,58 | 12,65 | 0,39% | 163,00 |
| 19.12.2025 | 12,65 | 12,68 | 12,46 | 12,60 | 0,55% | - |
| 18.12.2025 | 12,69 | 12,80 | 12,41 | 12,53 | 1,72% | - |
| 17.12.2025 | 12,71 | 12,81 | 12,31 | 12,32 | -5,50% | 1.776,00 |
| 16.12.2025 | 12,99 | 13,08 | 12,91 | 13,04 | 0,25% | 98,00 |
| 15.12.2025 | 13,08 | 13,17 | 12,96 | 13,00 | -0,39% | 607,00 |
| 12.12.2025 | 13,17 | 13,20 | 13,02 | 13,05 | -0,42% | - |
| 11.12.2025 | 13,07 | 13,16 | 12,97 | 13,11 | -0,32% | 877,00 |
| 10.12.2025 | 13,13 | 13,18 | 12,99 | 13,15 | -0,47% | 701,00 |
| 09.12.2025 | 13,01 | 13,24 | 12,99 | 13,21 | 1,26% | - |
| 08.12.2025 | 13,15 | 13,15 | 13,01 | 13,05 | 0,76% | 580,00 |
| 05.12.2025 | 13,11 | 13,13 | 12,79 | 12,95 | 0,57% | 551,00 |
| 04.12.2025 | 12,89 | 12,91 | 12,84 | 12,88 | -0,05% | - |
| 03.12.2025 | 12,95 | 12,98 | 12,85 | 12,88 | -2,11% | - |
| 02.12.2025 | 13,31 | 13,33 | 13,12 | 13,16 | 1,78% | 231,00 |
| 01.12.2025 | 13,14 | 13,16 | 12,83 | 12,93 | -2,40% | 1.204,00 |
| 28.11.2025 | 13,17 | 13,30 | 13,17 | 13,25 | 0,69% | 10,00 |
| 27.11.2025 | 13,14 | 13,17 | 13,14 | 13,16 | -1,22% | - |
| 26.11.2025 | 13,14 | 13,33 | 13,11 | 13,32 | 1,64% | - |
| 25.11.2025 | 12,99 | 13,11 | 12,63 | 13,10 | -2,12% | 1.803,00 |
| 24.11.2025 | 13,23 | 13,39 | 13,13 | 13,39 | 3,13% | - |
| 21.11.2025 | 12,85 | 13,09 | 12,72 | 12,98 | 3,81% | 548,00 |
| 20.11.2025 | 12,87 | 12,89 | 12,49 | 12,51 | 3,37% | 739,00 |
| 19.11.2025 | 12,03 | 12,19 | 11,95 | 12,10 | 2,23% | 199,00 |
| 18.11.2025 | 11,64 | 11,89 | 11,62 | 11,83 | 2,76% | 291,00 |
| 17.11.2025 | 11,79 | 11,85 | 11,50 | 11,52 | -3,92% | 597,00 |
| 14.11.2025 | 11,95 | 12,07 | 11,80 | 11,99 | 2,68% | - |
| 13.11.2025 | 12,01 | 12,04 | 11,65 | 11,67 | -2,33% | 509,00 |
| 12.11.2025 | 11,98 | 12,09 | 11,90 | 11,95 | 0,29% | 935,00 |
| 11.11.2025 | 11,89 | 11,98 | 11,82 | 11,92 | -1,21% | 533,00 |
| 10.11.2025 | 11,94 | 12,07 | 11,93 | 12,06 | 1,99% | - |
| 07.11.2025 | 11,78 | 11,84 | 11,53 | 11,83 | 2,70% | 704,00 |