15,020€
-0,15%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,00 | 15,03 | 14,80 | 15,01 | 1,36% | - |
| 05.06.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -0,86% | - |
| 04.06.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,70% | - |
| 03.06.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,86% | - |
| 02.06.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,23% | - |
| 30.05.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 0,48% | - |
| 29.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,93% | - |
| 28.05.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 1,65% | - |
| 27.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,39% | - |
| 26.05.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,08% | - |
| 23.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,54% | - |
| 22.05.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -2,73% | - |
| 21.05.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,32% | - |
| 20.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,48% | - |
| 19.05.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,81% | - |
| 16.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,43% | - |
| 15.05.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -0,44% | - |
| 14.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,29% | - |
| 13.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,65% | - |
| 12.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,42% | - |
| 09.05.2025 | 15,13 | 15,17 | 15,13 | 15,17 | 1,46% | 50,00 |
| 08.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,50% | - |
| 07.05.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 1,03% | - |
| 06.05.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,08% | - |
| 05.05.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 1,56% | - |
| 02.05.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,36% | - |
| 30.04.2025 | 14,49 | 14,49 | 14,43 | 14,43 | -0,55% | 483,00 |
| 29.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,00% | - |
| 28.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -1,02% | - |
| 25.04.2025 | 14,42 | 14,66 | 14,42 | 14,66 | 4,03% | 478,00 |
| 24.04.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,48% | - |
| 23.04.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 2,80% | - |
| 22.04.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,33% | - |
| 17.04.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,04% | - |
| 16.04.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,29% | - |
| 15.04.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,49% | - |
| 14.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 4,48% | - |
| 11.04.2025 | 13,46 | 13,46 | 13,14 | 13,14 | -6,78% | - |
| 10.04.2025 | 14,09 | 14,49 | 14,09 | 14,09 | 3,62% | 10,00 |
| 09.04.2025 | 13,25 | 13,60 | 13,25 | 13,60 | -2,13% | 70,00 |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,03% | - |
| 07.04.2025 | 14,00 | 14,00 | 13,15 | 13,23 | -11,10% | 200,00 |
| 04.04.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 1,64% | - |
| 03.04.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -2,14% | - |
| 02.04.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,40% | - |
| 01.04.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,23% | - |
| 31.03.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,24% | - |
| 28.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -2,14% | - |
| 27.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 1,47% | - |
| 26.03.2025 | 14,97 | 14,97 | 14,86 | 14,86 | 0,80% | 96,00 |
| 25.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,57% | - |
| 24.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,65% | - |
| 21.03.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 0,38% | - |
| 20.03.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -1,85% | - |
| 19.03.2025 | 14,85 | 15,13 | 14,85 | 15,13 | 2,35% | 466,00 |
| 18.03.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 1,92% | - |
| 17.03.2025 | 14,48 | 14,50 | 14,48 | 14,50 | 0,72% | 200,00 |
| 14.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,04% | - |
| 13.03.2025 | 14,49 | 14,49 | 14,41 | 14,41 | -1,21% | 4.730,00 |
| 12.03.2025 | 14,56 | 14,58 | 14,56 | 14,58 | -2,20% | - |
| 11.03.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -3,29% | - |
| 10.03.2025 | 16,04 | 16,04 | 15,42 | 15,42 | 0,09% | 40,00 |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,00% | - |
| 06.03.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,75% | - |
| 05.03.2025 | 16,04 | 16,30 | 16,00 | 16,00 | -0,72% | 1.410,00 |
| 04.03.2025 | 16,23 | 16,23 | 16,12 | 16,12 | -1,06% | 435,00 |
| 03.03.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,59% | - |
| 28.02.2025 | 16,17 | 16,19 | 16,17 | 16,19 | -2,46% | - |
| 27.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,03% | - |
| 26.02.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,63% | - |
| 25.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 1,54% | - |
| 24.02.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 2,39% | - |
| 21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,69% | - |
| 20.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,58% | - |
| 19.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,10% | - |
| 18.02.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,84% | - |
| 17.02.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,22% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 13.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | 400,00 |
| 11.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 10.02.2025 | 17,09 | 17,10 | 17,09 | 17,10 | 1,18% | 224,00 |
| 07.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,58% | - |
| 06.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,01% | - |
| 05.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,25% | - |
| 04.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,51% | - |
| 03.02.2025 | 16,70 | 17,10 | 16,70 | 17,10 | -0,58% | 400,00 |
| 31.01.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 2,19% | 117,00 |
| 30.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,40% | - |
| 29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 28.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 24.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,25% | - |
| 23.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,71% | - |
| 22.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,36% | - |
| 21.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,29% | - |
| 20.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 16.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,35% | - |
| 15.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,25% | - |