13,157€
-1,22%
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 | -1,24% | - |
| 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 |
| 06.11.2025 | 11,66 | 11,74 | 11,42 | 11,52 | -2,72% | 707,00 |
| 05.11.2025 | 11,71 | 11,86 | 11,65 | 11,84 | 1,34% | 331,00 |
| 04.11.2025 | 11,71 | 11,77 | 11,66 | 11,68 | -2,56% | - |
| 03.11.2025 | 11,96 | 12,09 | 11,92 | 11,99 | 0,18% | 310,00 |
| 31.10.2025 | 11,97 | 12,07 | 11,89 | 11,97 | 0,69% | 220,00 |
| 30.10.2025 | 11,93 | 11,96 | 11,81 | 11,89 | -1,48% | 760,00 |
| 29.10.2025 | 11,93 | 12,10 | 11,81 | 12,06 | 0,12% | 12.527,00 |
| 28.10.2025 | 12,00 | 12,05 | 12,00 | 12,05 | -0,25% | 150,00 |
| 27.10.2025 | 12,19 | 12,29 | 12,08 | 12,08 | -1,53% | 1.133,00 |
| 24.10.2025 | 12,19 | 12,28 | 12,09 | 12,27 | 0,35% | 188,00 |
| 23.10.2025 | 12,13 | 12,24 | 12,11 | 12,23 | 2,24% | 255,00 |
| 22.10.2025 | 12,05 | 12,08 | 11,85 | 11,96 | 0,17% | 50,00 |
| 21.10.2025 | 11,90 | 12,01 | 11,86 | 11,94 | -2,61% | 82,00 |
| 20.10.2025 | 12,03 | 12,28 | 12,00 | 12,26 | 0,36% | 875,00 |
| 17.10.2025 | 11,97 | 12,22 | 11,84 | 12,21 | 2,18% | 2,00 |
| 16.10.2025 | 12,11 | 12,20 | 11,90 | 11,95 | 0,99% | - |
| 15.10.2025 | 11,87 | 12,04 | 11,71 | 11,84 | 1,81% | 52,00 |
| 14.10.2025 | 11,54 | 11,79 | 11,40 | 11,63 | -2,53% | 1.640,00 |
| 13.10.2025 | 11,91 | 11,99 | 11,74 | 11,93 | 0,85% | 2.300,00 |
| 10.10.2025 | 12,30 | 12,31 | 11,82 | 11,83 | -2,69% | - |
| 09.10.2025 | 12,23 | 12,33 | 12,13 | 12,15 | -0,67% | 250,00 |
| 08.10.2025 | 12,10 | 12,33 | 12,09 | 12,24 | 0,07% | 525,00 |
| 07.10.2025 | 12,27 | 12,35 | 12,15 | 12,23 | -1,23% | 365,00 |
| 06.10.2025 | 12,23 | 12,39 | 12,23 | 12,38 | 1,40% | 200,00 |
| 03.10.2025 | 12,18 | 12,34 | 12,17 | 12,21 | -1,09% | 1.052,00 |
| 02.10.2025 | 12,22 | 12,36 | 12,15 | 12,34 | 1,78% | 660,00 |
| 01.10.2025 | 11,98 | 12,14 | 11,91 | 12,13 | -0,71% | 123,00 |
| 30.09.2025 | 12,10 | 12,26 | 12,07 | 12,21 | 2,84% | 660,00 |
| 29.09.2025 | 11,87 | 11,97 | 11,85 | 11,88 | 0,06% | 1.134,00 |
| 26.09.2025 | 11,81 | 11,94 | 11,70 | 11,87 | -1,38% | 3.284,00 |
| 25.09.2025 | 12,07 | 12,08 | 11,95 | 12,04 | -1,00% | 1.185,00 |
| 24.09.2025 | 12,22 | 12,25 | 12,06 | 12,16 | -1,94% | 902,00 |
| 23.09.2025 | 12,33 | 12,54 | 12,33 | 12,40 | -1,05% | 2.219,00 |
| 22.09.2025 | 12,50 | 12,61 | 12,40 | 12,53 | -0,86% | 624,00 |
| 19.09.2025 | 12,56 | 12,70 | 12,49 | 12,64 | 1,31% | 630,00 |
| 18.09.2025 | 12,45 | 12,62 | 12,45 | 12,47 | -0,36% | 101,00 |
| 17.09.2025 | 12,53 | 12,57 | 12,43 | 12,52 | -0,93% | 723,00 |
| 16.09.2025 | 12,70 | 12,71 | 12,50 | 12,64 | -1,60% | 2.832,00 |
| 15.09.2025 | 12,76 | 12,86 | 12,72 | 12,84 | -0,78% | 323,00 |
| 12.09.2025 | 12,86 | 12,98 | 12,81 | 12,94 | 1,28% | 100,00 |
| 11.09.2025 | 12,63 | 12,80 | 12,58 | 12,78 | -0,41% | 509,00 |
| 10.09.2025 | 12,80 | 12,94 | 12,62 | 12,83 | -0,47% | 4.227,00 |
| 09.09.2025 | 12,75 | 12,90 | 12,62 | 12,89 | -0,53% | 1.926,00 |
| 08.09.2025 | 12,83 | 12,98 | 12,83 | 12,96 | 1,89% | 625,00 |
| 05.09.2025 | 12,87 | 12,92 | 12,63 | 12,72 | -2,20% | 478,00 |
| 04.09.2025 | 12,92 | 13,04 | 12,82 | 13,01 | 1,67% | 1.152,00 |
| 03.09.2025 | 12,78 | 12,83 | 12,75 | 12,79 | -3,53% | 419,00 |
| 02.09.2025 | 13,31 | 13,36 | 13,13 | 13,26 | -2,18% | 725,00 |
| 01.09.2025 | 13,41 | 13,65 | 13,39 | 13,56 | 1,46% | 867,00 |
| 29.08.2025 | 13,47 | 13,52 | 13,34 | 13,36 | -0,85% | 330,00 |
| 28.08.2025 | 13,42 | 13,54 | 13,36 | 13,48 | -0,87% | 400,00 |
| 27.08.2025 | 13,48 | 13,60 | 13,43 | 13,59 | 0,25% | 125,00 |
| 26.08.2025 | 13,39 | 13,56 | 13,38 | 13,56 | -0,37% | 1.786,00 |
| 25.08.2025 | 13,46 | 13,65 | 13,32 | 13,61 | -1,60% | 1.442,00 |
| 22.08.2025 | 13,82 | 14,08 | 13,74 | 13,83 | -2,19% | 9.335,00 |
| 21.08.2025 | 13,75 | 14,40 | 13,71 | 14,14 | -9,00% | 8.230,00 |
| 20.08.2025 | 15,98 | 15,99 | 15,53 | 15,54 | -1,71% | - |
| 19.08.2025 | 15,96 | 15,98 | 15,70 | 15,81 | 0,27% | 883,00 |
| 18.08.2025 | 15,77 | 15,78 | 15,71 | 15,77 | 1,21% | - |
| 15.08.2025 | 15,78 | 15,80 | 15,35 | 15,58 | -1,00% | 1.620,00 |
| 14.08.2025 | 15,89 | 15,90 | 15,61 | 15,74 | 0,38% | 570,00 |
| 13.08.2025 | 15,62 | 15,71 | 15,61 | 15,68 | -0,73% | - |
| 12.08.2025 | 15,63 | 15,80 | 15,49 | 15,79 | 2,75% | 88,00 |
| 11.08.2025 | 15,38 | 15,52 | 15,34 | 15,37 | -1,47% | 3,00 |
| 08.08.2025 | 15,49 | 15,63 | 15,49 | 15,60 | 0,94% | 63,00 |
| 07.08.2025 | 15,53 | 15,67 | 15,37 | 15,45 | -0,99% | 559,00 |
| 06.08.2025 | 15,62 | 15,62 | 15,51 | 15,61 | 1,72% | 66,00 |
| 05.08.2025 | 15,47 | 15,49 | 15,31 | 15,35 | -0,83% | - |
| 04.08.2025 | 15,35 | 15,48 | 15,25 | 15,47 | 3,05% | 1,00 |
| 01.08.2025 | 15,36 | 15,36 | 14,88 | 15,02 | -1,93% | 64,00 |
| 31.07.2025 | 15,59 | 15,68 | 15,28 | 15,31 | -1,30% | 41,00 |
| 30.07.2025 | 15,59 | 15,59 | 15,44 | 15,51 | -2,25% | 9,00 |
| 29.07.2025 | 15,94 | 15,97 | 15,81 | 15,87 | 0,85% | 25,00 |
| 28.07.2025 | 15,78 | 15,79 | 15,64 | 15,74 | 0,34% | 781,00 |
| 25.07.2025 | 15,68 | 15,78 | 15,63 | 15,68 | -1,52% | 440,00 |
| 24.07.2025 | 15,91 | 15,94 | 15,86 | 15,93 | 1,89% | - |
| 23.07.2025 | 15,45 | 15,70 | 15,44 | 15,63 | 2,27% | 662,00 |
| 22.07.2025 | 15,33 | 15,34 | 15,11 | 15,28 | 0,86% | 2.094,00 |
| 21.07.2025 | 15,19 | 15,24 | 15,08 | 15,15 | -1,08% | 195,00 |
| 18.07.2025 | 15,37 | 15,47 | 15,26 | 15,32 | 1,58% | 1.435,00 |
| 17.07.2025 | 15,24 | 15,25 | 14,85 | 15,08 | -1,41% | 1.357,00 |
| 16.07.2025 | 15,26 | 15,33 | 15,18 | 15,30 | 0,49% | 115,00 |
| 15.07.2025 | 15,27 | 15,33 | 15,22 | 15,22 | -0,52% | 12,00 |
| 14.07.2025 | 15,26 | 15,33 | 15,22 | 15,30 | 0,20% | 200,00 |
| 11.07.2025 | 15,35 | 15,38 | 15,24 | 15,27 | 0,01% | - |