12,136€
1,30%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -2,29% | - |
| 01.04.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -3,59% | - |
| 31.03.2026 | 12,03 | 12,43 | 12,03 | 12,43 | -0,27% | 1.300,00 |
| 30.03.2026 | 12,00 | 12,46 | 12,00 | 12,46 | 2,92% | 850,00 |
| 27.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,28% | - |
| 26.03.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 1,58% | - |
| 25.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,54% | - |
| 24.03.2026 | 11,76 | 12,07 | 11,76 | 12,07 | 2,24% | 170,00 |
| 23.03.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -2,22% | - |
| 20.03.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,66% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,93% | - |
| 18.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,43% | - |
| 17.03.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,83% | - |
| 16.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,36% | - |
| 13.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,98% | - |
| 12.03.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -1,88% | - |
| 11.03.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -3,69% | - |
| 10.03.2026 | 13,21 | 13,62 | 13,21 | 13,62 | 0,37% | 10.000,00 |
| 09.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,85% | 15,00 |
| 06.03.2026 | 13,63 | 13,69 | 13,63 | 13,69 | -0,97% | 250,00 |
| 05.03.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 2,01% | - |
| 04.03.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -3,74% | - |
| 03.03.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -1,58% | - |
| 02.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,35% | 50,00 |
| 27.02.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,07% | - |
| 26.02.2026 | 14,13 | 14,14 | 14,10 | 14,10 | 2,90% | 545,00 |
| 25.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,65% | 100,00 |
| 24.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,52% | - |
| 23.02.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,93% | - |
| 20.02.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -2,01% | - |
| 19.02.2026 | 13,77 | 14,10 | 13,69 | 14,10 | 13,14% | 101,00 |
| 18.02.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,03% | - |
| 17.02.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -3,21% | - |
| 16.02.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 5,04% | 100,00 |
| 13.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -3,07% | - |
| 12.02.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -1,10% | - |
| 11.02.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,91% | - |
| 10.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,26% | - |
| 09.02.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -3,02% | - |
| 06.02.2026 | 12,84 | 13,24 | 12,84 | 13,24 | 0,18% | 3.400,00 |
| 05.02.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -1,39% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,95% | 345,00 |
| 03.02.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,61% | - |
| 02.02.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -1,00% | - |
| 30.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,66% | - |
| 29.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 1,19% | - |
| 28.01.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -1,54% | - |
| 27.01.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -0,61% | - |
| 26.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,24% | - |
| 23.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,03% | - |
| 22.01.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 1,34% | - |
| 21.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,73% | - |
| 20.01.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 1,03% | - |
| 19.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -1,30% | - |
| 16.01.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 0,56% | - |
| 15.01.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,49% | - |
| 14.01.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,32% | - |
| 13.01.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 1,34% | - |
| 12.01.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 1,89% | - |
| 09.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,05% | - |
| 08.01.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,08% | - |
| 07.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | - |
| 06.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,25% | - |
| 05.01.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -0,75% | - |
| 02.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,58% | - |
| 29.12.2025 | 12,67 | 13,07 | 12,67 | 13,07 | 3,17% | 10,00 |
| 23.12.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 1,20% | - |
| 22.12.2025 | 12,56 | 12,56 | 12,52 | 12,52 | 0,56% | 3.000,00 |
| 19.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,30% | - |
| 18.12.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,22% | - |
| 17.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,25% | - |
| 16.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,59% | - |
| 15.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,68% | - |
| 12.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,73% | - |
| 11.12.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,46% | - |
| 10.12.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,42% | - |
| 09.12.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,26% | - |
| 08.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,29% | - |
| 05.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,72% | - |
| 04.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | - |
| 03.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -2,20% | - |
| 02.12.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,31% | - |
| 01.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,25% | - |
| 28.11.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,23% | - |
| 27.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,02% | - |
| 26.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,22% | - |
| 25.11.2025 | 12,78 | 13,10 | 12,78 | 13,10 | 0,41% | 15.000,00 |
| 24.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 3,05% | - |
| 21.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,09% | - |
| 20.11.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 7,17% | 20,00 |
| 19.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 3,32% | - |
| 18.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,24% | - |
| 17.11.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,26% | - |
| 14.11.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | - |
| 13.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,56% | - |
| 12.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,51% | - |
| 11.11.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,43% | - |
| 10.11.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,38% | - |
| 07.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,85% | - |