13,156€
1,67%
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 | 13,16 | 12,94 | 13,15 | 1,65% | - |
| 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% | - |
| 06.11.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,24% | - |
| 05.11.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -3,57% | - |
| 04.11.2025 | 11,52 | 11,94 | 11,52 | 11,94 | 1,84% | 4,00 |
| 03.11.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -3,70% | - |
| 31.10.2025 | 11,77 | 12,17 | 11,77 | 12,17 | 4,03% | 15,00 |
| 30.10.2025 | 11,75 | 11,75 | 11,70 | 11,70 | -2,52% | - |
| 29.10.2025 | 11,73 | 12,18 | 11,73 | 12,00 | 1,27% | 14.181,00 |
| 28.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,15% | - |
| 27.10.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,03% | - |
| 24.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,37% | - |
| 23.10.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,64% | - |
| 22.10.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,32% | - |
| 21.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,03% | - |
| 20.10.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,49% | - |
| 17.10.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,16% | - |
| 16.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 2,09% | - |
| 15.10.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 2,68% | - |
| 14.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -2,72% | - |
| 13.10.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -3,45% | - |
| 10.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,62% | - |
| 09.10.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 1,04% | - |
| 08.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,38% | - |
| 07.10.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,96% | - |
| 06.10.2025 | 12,03 | 12,44 | 12,03 | 12,44 | 3,84% | 100,00 |
| 03.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,25% | - |
| 02.10.2025 | 12,01 | 12,13 | 12,01 | 12,13 | 2,97% | - |
| 01.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -4,12% | - |
| 30.09.2025 | 11,90 | 12,28 | 11,90 | 12,28 | 5,24% | 300,00 |
| 29.09.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,08% | - |
| 26.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,57% | - |
| 25.09.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -4,60% | - |
| 24.09.2025 | 12,02 | 12,44 | 12,02 | 12,44 | 2,54% | 20,00 |
| 23.09.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -1,30% | - |
| 22.09.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,50% | - |
| 19.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,83% | - |
| 18.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,65% | - |
| 17.09.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -4,18% | - |
| 16.09.2025 | 12,50 | 12,87 | 12,47 | 12,87 | 2,48% | 3.404,00 |
| 15.09.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,81% | - |
| 12.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,83% | - |
| 11.09.2025 | 12,63 | 12,63 | 12,43 | 12,43 | -1,36% | - |
| 10.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,29% | - |
| 05.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 150,00 |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,58% | - |
| 03.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -4,07% | - |
| 02.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,68% | - |
| 01.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,90% | - |
| 29.08.2025 | 13,38 | 13,74 | 13,38 | 13,74 | 2,66% | 150,00 |
| 28.08.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 27.08.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 26.08.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,92% | - |
| 25.08.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -4,54% | - |
| 22.08.2025 | 13,99 | 13,99 | 13,89 | 13,89 | 4,41% | 3.550,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -15,70% | 40,00 |
| 20.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,11% | - |
| 19.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,25% | - |
| 18.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,63% | - |
| 15.08.2025 | 15,58 | 15,58 | 15,47 | 15,47 | -1,38% | 965,00 |
| 14.08.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 1,71% | - |
| 13.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,08% | - |
| 12.08.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 1,65% | - |
| 11.08.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,69% | - |
| 08.08.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,23% | - |
| 07.08.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,30% | - |
| 06.08.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -1,36% | - |
| 05.08.2025 | 15,27 | 15,58 | 15,27 | 15,58 | 2,86% | 15,00 |
| 04.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,05% | - |
| 01.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,48% | - |
| 31.07.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -2,30% | - |
| 30.07.2025 | 15,39 | 15,75 | 15,39 | 15,75 | 0,06% | 20,00 |
| 29.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,46% | - |
| 28.07.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 0,21% | - |
| 25.07.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,48% | - |
| 24.07.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 3,04% | - |
| 23.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,75% | - |
| 22.07.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,88% | - |
| 21.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,08% | - |
| 18.07.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,88% | - |
| 17.07.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,20% | - |
| 16.07.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,01% | - |
| 15.07.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,05% | - |
| 14.07.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,69% | - |
| 11.07.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 2,11% | - |
| 10.07.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,42% | - |
| 09.07.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -0,05% | - |