44,000€
4,27%
Echtzeit-Aktienkurs Sonova Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sonova Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 43,00 | 43,60 | 41,80 | 43,40 | 2,84% | - |
| 12.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 11.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 10.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 09.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 08.12.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 3,35% | 3,00 |
| 05.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 04.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 03.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 02.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 01.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 28.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 27.11.2025 | 42,00 | 44,20 | 42,00 | 44,20 | 6,25% | 6,00 |
| 26.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 25.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 21.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 20.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 19.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 18.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -4,61% | - |
| 17.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 14.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 13.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 12.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 11.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 10.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 07.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 06.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 05.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 04.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 03.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 31.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 30.10.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -1,27% | - |
| 29.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 28.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 27.10.2025 | 49,00 | 49,00 | 48,40 | 48,40 | -0,41% | - |
| 24.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 23.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 22.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,90% | - |
| 21.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 20.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 17.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 16.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 15.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 14.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 13.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 10.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 09.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 08.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 07.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 06.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 03.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 02.10.2025 | 45,40 | 46,20 | 45,40 | 46,20 | -1,70% | - |
| 01.10.2025 | 45,00 | 47,00 | 45,00 | 47,00 | 1,73% | 2,00 |
| 30.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 29.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 26.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -4,53% | - |
| 25.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 24.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 23.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 22.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 19.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 18.09.2025 | 49,20 | 52,00 | 49,20 | 52,00 | 6,12% | 1,00 |
| 17.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 16.09.2025 | 49,20 | 49,40 | 49,20 | 49,40 | -1,20% | - |
| 15.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 12.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | - |
| 11.09.2025 | 51,25 | 51,75 | 50,00 | 51,75 | 2,48% | - |
| 10.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | - |
| 08.09.2025 | 51,25 | 52,00 | 50,50 | 51,75 | 3,92% | - |
| 05.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | - |
| 04.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 03.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 02.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 01.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 29.08.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 2,50% | - |
| 28.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 27.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 26.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 25.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 22.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 21.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 20.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 19.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 18.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 15.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 14.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 13.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 12.08.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | - |
| 11.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 08.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 07.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 06.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,57% | - |
| 04.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -5,08% | 70,00 |
| 01.08.2025 | 46,20 | 47,20 | 46,20 | 47,20 | -0,42% | 10,00 |
| 31.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 30.07.2025 | 49,00 | 49,00 | 47,60 | 47,60 | -2,86% | 50,00 |
| 29.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 28.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |