13,004€
-8,40%
Echtzeit-Aktienkurs Sonic Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Sonic Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,65% | - |
| 18.08.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,26% | - |
| 17.08.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 3,43% | - |
| 14.08.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,68% | - |
| 13.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,66% | - |
| 12.08.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -1,83% | - |
| 11.08.2026 | 13,62 | 13,66 | 13,62 | 13,66 | 1,46% | 170,00 |
| 10.08.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,81% | - |
| 07.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 06.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | - |
| 05.08.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 1,11% | - |
| 04.08.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 0,75% | - |
| 03.08.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -0,29% | - |
| 31.07.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -1,85% | - |
| 30.07.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -1,09% | - |
| 29.07.2026 | 13,20 | 13,53 | 13,20 | 13,53 | 2,45% | 300,00 |
| 28.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,44% | - |
| 27.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 1,03% | - |
| 24.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 1,27% | - |
| 23.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,06% | - |
| 22.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,08% | - |
| 21.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -2,33% | - |
| 20.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,70% | - |
| 17.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,75% | - |
| 16.07.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 1,21% | - |
| 15.07.2026 | 12,96 | 12,96 | 12,88 | 12,88 | 0,51% | 15,00 |
| 14.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 2,84% | - |
| 13.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,80% | - |
| 10.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,49% | - |
| 09.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,85% | - |
| 08.07.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 0,57% | - |
| 07.07.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,19% | - |
| 06.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,03% | - |
| 03.07.2026 | 12,64 | 12,65 | 12,64 | 12,64 | 1,75% | - |
| 02.07.2026 | 12,46 | 12,46 | 12,42 | 12,42 | -0,26% | - |
| 01.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,07% | - |
| 30.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -1,03% | - |
| 29.06.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,12% | - |
| 26.06.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -0,78% | - |
| 25.06.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 3,78% | - |
| 24.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -3,32% | - |
| 23.06.2026 | 11,89 | 12,25 | 11,89 | 12,25 | 4,60% | 261,00 |
| 22.06.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -2,76% | - |
| 19.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 1,76% | - |
| 18.06.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,10% | - |
| 17.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,99% | - |
| 16.06.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -2,04% | - |
| 15.06.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -1,16% | - |
| 12.06.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,31% | - |
| 11.06.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,63% | - |
| 10.06.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 2,01% | - |
| 09.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 4,71% | - |
| 08.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,74% | - |
| 05.06.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 04.06.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,91% | - |
| 03.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,71% | - |
| 02.06.2026 | 11,33 | 11,33 | 11,30 | 11,30 | -3,19% | 403,00 |
| 01.06.2026 | 11,68 | 11,68 | 11,67 | 11,67 | -4,64% | 1.000,00 |
| 29.05.2026 | 11,82 | 12,24 | 11,82 | 12,24 | 7,96% | 100,00 |
| 28.05.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,79% | - |
| 27.05.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,82% | - |
| 26.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,81% | - |
| 25.05.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 1,65% | - |
| 22.05.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,45% | - |
| 21.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,74% | - |
| 20.05.2026 | 11,13 | 11,13 | 11,11 | 11,11 | 0,25% | 250,00 |
| 19.05.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | - |
| 18.05.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -2,31% | - |
| 15.05.2026 | 11,33 | 11,33 | 11,33 | 11,33 | 0,32% | - |
| 14.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,57% | - |
| 13.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,12% | - |
| 12.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,02% | - |
| 11.05.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 0,23% | - |
| 08.05.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,13% | - |
| 07.05.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -2,11% | - |
| 06.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -2,05% | - |
| 05.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,50% | 200,00 |
| 04.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 30.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,95% | - |
| 29.04.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -1,02% | - |
| 28.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,07% | - |
| 27.04.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -0,35% | - |
| 24.04.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,31% | - |
| 23.04.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 0,51% | - |
| 22.04.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 0,13% | - |
| 21.04.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -0,90% | - |
| 20.04.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -1,07% | - |
| 17.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,29% | - |
| 16.04.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,34% | - |
| 15.04.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 2,69% | - |
| 14.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,00% | - |
| 13.04.2026 | 11,90 | 12,02 | 11,90 | 12,02 | 2,39% | 300,00 |
| 10.04.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,39% | - |
| 09.04.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -1,37% | - |
| 08.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 3,95% | - |
| 07.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,79% | - |
| 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 |