13,124€
-9,25%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,40 | 14,50 | 14,30 | 14,46 | 3,45% | 940,00 |
| 18.08.2026 | 14,04 | 14,10 | 13,92 | 13,98 | -0,01% | 124,00 |
| 17.08.2026 | 14,07 | 14,18 | 13,92 | 13,98 | 3,08% | 35,00 |
| 14.08.2026 | 13,61 | 13,71 | 13,45 | 13,56 | -0,99% | 670,00 |
| 13.08.2026 | 13,70 | 13,81 | 13,64 | 13,70 | 0,40% | - |
| 12.08.2026 | 13,61 | 13,78 | 13,52 | 13,64 | -0,95% | 702,00 |
| 11.08.2026 | 13,82 | 13,92 | 13,71 | 13,77 | 1,03% | 240,00 |
| 10.08.2026 | 13,66 | 13,67 | 13,56 | 13,63 | -0,23% | 1,00 |
| 07.08.2026 | 13,56 | 13,69 | 13,49 | 13,66 | 1,11% | 32,00 |
| 06.08.2026 | 13,56 | 13,65 | 13,48 | 13,51 | 0,22% | 11,00 |
| 05.08.2026 | 13,54 | 13,61 | 13,45 | 13,48 | -1,06% | 105,00 |
| 04.08.2026 | 13,39 | 13,66 | 13,28 | 13,63 | 1,88% | 30,00 |
| 03.08.2026 | 13,29 | 13,38 | 13,19 | 13,38 | -1,19% | 7,00 |
| 31.07.2026 | 13,33 | 13,56 | 13,30 | 13,54 | -2,06% | 235,00 |
| 30.07.2026 | 13,58 | 13,84 | 13,56 | 13,82 | 1,06% | 30,00 |
| 29.07.2026 | 13,72 | 13,95 | 13,68 | 13,68 | 1,47% | 986,00 |
| 28.07.2026 | 13,40 | 13,51 | 13,40 | 13,48 | 3,36% | - |
| 27.07.2026 | 13,09 | 13,11 | 12,93 | 13,04 | 0,56% | 430,00 |
| 24.07.2026 | 12,96 | 13,08 | 12,95 | 12,97 | 2,89% | - |
| 23.07.2026 | 12,80 | 12,88 | 12,59 | 12,61 | -1,94% | 42,00 |
| 22.07.2026 | 12,81 | 12,91 | 12,70 | 12,86 | -1,09% | 305,00 |
| 21.07.2026 | 12,94 | 13,00 | 12,89 | 13,00 | -2,93% | 335,00 |
| 20.07.2026 | 13,25 | 13,55 | 13,23 | 13,39 | 0,47% | 1.052,00 |
| 17.07.2026 | 13,33 | 13,44 | 13,22 | 13,33 | 1,31% | 122,00 |
| 16.07.2026 | 13,23 | 13,29 | 13,15 | 13,16 | 0,70% | 40,00 |
| 15.07.2026 | 13,17 | 13,28 | 13,02 | 13,06 | 0,49% | 233,00 |
| 14.07.2026 | 13,02 | 13,11 | 12,91 | 13,00 | 2,84% | 360,00 |
| 13.07.2026 | 12,67 | 12,72 | 12,59 | 12,64 | -2,69% | 55,00 |
| 10.07.2026 | 12,89 | 13,00 | 12,79 | 12,99 | -0,14% | 600,00 |
| 09.07.2026 | 12,96 | 13,03 | 12,91 | 13,01 | -1,00% | 79,00 |
| 08.07.2026 | 13,20 | 13,20 | 13,03 | 13,14 | 0,41% | 3,00 |
| 07.07.2026 | 13,12 | 13,13 | 13,02 | 13,09 | -0,11% | 66,00 |
| 06.07.2026 | 13,10 | 13,13 | 13,00 | 13,10 | 3,08% | 603,00 |
| 03.07.2026 | 12,83 | 12,86 | 12,58 | 12,71 | 0,80% | 322,00 |
| 02.07.2026 | 12,66 | 12,76 | 12,53 | 12,61 | -0,89% | 72,00 |
| 01.07.2026 | 12,66 | 12,78 | 12,56 | 12,72 | 0,53% | 150,00 |
| 30.06.2026 | 12,52 | 12,68 | 12,50 | 12,66 | -1,04% | - |
| 29.06.2026 | 12,67 | 12,84 | 12,63 | 12,79 | 2,43% | 737,00 |
| 26.06.2026 | 12,39 | 12,56 | 12,35 | 12,49 | -0,37% | 54,00 |
| 25.06.2026 | 12,49 | 12,57 | 12,41 | 12,53 | 4,10% | 609,00 |
| 24.06.2026 | 12,04 | 12,11 | 11,95 | 12,04 | -0,32% | 1,00 |
| 23.06.2026 | 12,09 | 12,13 | 11,96 | 12,08 | 0,20% | 192,00 |
| 22.06.2026 | 11,91 | 12,07 | 11,91 | 12,05 | -2,18% | 1,00 |
| 19.06.2026 | 12,30 | 12,42 | 12,21 | 12,32 | 2,44% | 257,00 |
| 18.06.2026 | 12,03 | 12,11 | 11,96 | 12,03 | 1,18% | 60,00 |
| 17.06.2026 | 12,05 | 12,15 | 11,87 | 11,89 | -0,46% | 484,00 |
| 16.06.2026 | 11,93 | 11,99 | 11,93 | 11,94 | -3,16% | - |
| 15.06.2026 | 12,16 | 12,38 | 12,06 | 12,33 | -1,37% | 512,00 |
| 12.06.2026 | 12,30 | 12,61 | 12,26 | 12,50 | -0,70% | 1.790,00 |
| 11.06.2026 | 12,37 | 12,59 | 12,29 | 12,59 | 3,84% | 929,00 |
| 10.06.2026 | 12,27 | 12,34 | 12,12 | 12,13 | 1,78% | 228,00 |
| 09.06.2026 | 12,04 | 12,13 | 11,67 | 11,91 | 3,43% | 328,00 |
| 05.06.2026 | 11,70 | 11,76 | 11,47 | 11,52 | -0,91% | 1.006,00 |
| 04.06.2026 | 11,66 | 11,74 | 11,58 | 11,62 | 1,76% | 719,00 |
| 03.06.2026 | 11,58 | 11,59 | 11,38 | 11,42 | 0,51% | 2.550,00 |
| 02.06.2026 | 11,53 | 11,54 | 11,34 | 11,37 | -3,34% | 1.360,00 |
| 01.06.2026 | 11,88 | 11,95 | 11,68 | 11,76 | -3,03% | 4.285,00 |
| 29.05.2026 | 12,02 | 12,16 | 12,00 | 12,13 | 3,78% | 1.090,00 |
| 28.05.2026 | 11,53 | 11,69 | 11,51 | 11,68 | 0,36% | 604,00 |
| 27.05.2026 | 11,58 | 11,65 | 11,47 | 11,64 | -0,94% | 1.285,00 |
| 26.05.2026 | 11,72 | 11,80 | 11,62 | 11,75 | 1,20% | 519,00 |
| 25.05.2026 | 11,60 | 11,70 | 11,57 | 11,61 | 1,22% | 150,00 |
| 22.05.2026 | 11,44 | 11,49 | 11,43 | 11,47 | 0,03% | - |
| 21.05.2026 | 11,39 | 11,51 | 11,35 | 11,47 | 0,20% | 10,00 |
| 20.05.2026 | 11,33 | 11,53 | 11,28 | 11,45 | 1,91% | 970,00 |
| 19.05.2026 | 11,28 | 11,34 | 11,17 | 11,23 | -1,03% | 51,00 |
| 18.05.2026 | 11,26 | 11,43 | 11,25 | 11,35 | -1,19% | 2.640,00 |
| 15.05.2026 | 11,51 | 11,64 | 11,39 | 11,49 | -0,27% | 648,00 |
| 14.05.2026 | 11,48 | 11,53 | 11,45 | 11,52 | -1,66% | 1.100,00 |
| 13.05.2026 | 11,68 | 11,87 | 11,65 | 11,71 | 0,06% | 1.857,00 |
| 12.05.2026 | 11,66 | 11,74 | 11,52 | 11,71 | 0,38% | 631,00 |
| 11.05.2026 | 11,67 | 11,76 | 11,64 | 11,66 | -0,59% | 407,00 |
| 08.05.2026 | 11,64 | 11,74 | 11,60 | 11,73 | 1,60% | 382,00 |
| 07.05.2026 | 11,51 | 11,69 | 11,50 | 11,55 | -3,45% | 844,00 |
| 06.05.2026 | 11,76 | 12,13 | 11,69 | 11,96 | 2,30% | 10.601,00 |
| 05.05.2026 | 11,72 | 11,96 | 11,29 | 11,69 | -3,27% | 3.809,00 |
| 04.05.2026 | 12,18 | 12,26 | 12,03 | 12,08 | 0,98% | 17,00 |
| 30.04.2026 | 12,09 | 12,17 | 11,97 | 11,97 | -2,92% | 1.219,00 |
| 29.04.2026 | 12,22 | 12,52 | 12,15 | 12,33 | 0,27% | 6.874,00 |
| 28.04.2026 | 12,34 | 12,43 | 12,24 | 12,29 | -2,49% | 957,00 |
| 27.04.2026 | 12,34 | 12,65 | 12,32 | 12,61 | 1,29% | 1.569,00 |
| 24.04.2026 | 12,37 | 12,46 | 12,28 | 12,45 | 0,72% | 155,00 |
| 23.04.2026 | 12,34 | 12,46 | 12,25 | 12,36 | -0,69% | - |
| 22.04.2026 | 12,28 | 12,45 | 12,26 | 12,45 | 1,67% | - |
| 21.04.2026 | 12,26 | 12,45 | 12,23 | 12,24 | -1,47% | 1.075,00 |
| 20.04.2026 | 12,36 | 12,45 | 12,26 | 12,42 | -1,75% | 334,00 |
| 17.04.2026 | 12,50 | 12,70 | 12,41 | 12,64 | 2,59% | 374,00 |
| 16.04.2026 | 12,46 | 12,56 | 12,29 | 12,32 | -2,00% | 1.001,00 |
| 15.04.2026 | 12,42 | 12,58 | 12,41 | 12,58 | 3,23% | 214,00 |
| 14.04.2026 | 12,09 | 12,19 | 12,00 | 12,18 | -0,05% | 3.143,00 |
| 13.04.2026 | 11,91 | 12,25 | 11,90 | 12,19 | 2,39% | 179,00 |
| 10.04.2026 | 11,95 | 12,03 | 11,81 | 11,90 | -2,23% | 217,00 |
| 09.04.2026 | 11,99 | 12,19 | 11,98 | 12,17 | 0,64% | 883,00 |
| 08.04.2026 | 12,16 | 12,21 | 12,03 | 12,10 | 2,34% | 179,00 |
| 07.04.2026 | 11,69 | 11,84 | 11,61 | 11,82 | -2,45% | 1.132,00 |
| 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 |