14,090€
-0,91%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,14 | 14,24 | 13,74 | 14,10 | -0,83% | - |
| 06.11.2025 | 14,54 | 14,96 | 13,94 | 14,22 | -2,64% | - |
| 05.11.2025 | 14,29 | 15,58 | 12,70 | 14,61 | 2,91% | 1,00 |
| 04.11.2025 | 14,59 | 14,60 | 13,91 | 14,19 | -3,70% | 1.131,00 |
| 03.11.2025 | 14,95 | 15,08 | 14,54 | 14,74 | -1,78% | - |
| 31.10.2025 | 14,65 | 15,03 | 14,49 | 15,01 | 3,20% | - |
| 30.10.2025 | 14,38 | 14,69 | 14,27 | 14,54 | 0,66% | - |
| 29.10.2025 | 14,85 | 14,92 | 14,26 | 14,45 | -2,89% | 120,00 |
| 28.10.2025 | 15,13 | 15,30 | 14,77 | 14,88 | -1,64% | - |
| 27.10.2025 | 14,97 | 15,51 | 14,92 | 15,12 | 1,24% | 138,00 |
| 24.10.2025 | 14,94 | 15,24 | 14,87 | 14,94 | 0,86% | - |
| 23.10.2025 | 14,29 | 14,88 | 13,88 | 14,81 | 3,82% | 1,00 |
| 22.10.2025 | 14,50 | 14,70 | 14,15 | 14,27 | -2,49% | 120,00 |
| 21.10.2025 | 14,55 | 14,74 | 14,42 | 14,63 | 0,52% | - |
| 20.10.2025 | 14,19 | 14,68 | 14,18 | 14,56 | 1,13% | - |
| 17.10.2025 | 14,09 | 14,41 | 13,55 | 14,39 | 1,50% | 1.898,00 |
| 16.10.2025 | 14,11 | 14,69 | 14,01 | 14,18 | 0,93% | - |
| 15.10.2025 | 13,75 | 14,23 | 13,73 | 14,05 | 1,65% | - |
| 14.10.2025 | 14,25 | 14,31 | 13,68 | 13,82 | -3,54% | 3.897,00 |
| 13.10.2025 | 14,19 | 15,00 | 14,06 | 14,33 | 1,13% | 800,00 |
| 10.10.2025 | 15,33 | 15,46 | 14,09 | 14,17 | -7,05% | - |
| 09.10.2025 | 15,56 | 15,67 | 15,05 | 15,25 | -1,12% | - |
| 08.10.2025 | 14,99 | 15,46 | 14,99 | 15,42 | 3,27% | 122,00 |
| 07.10.2025 | 15,21 | 15,37 | 14,84 | 14,93 | -1,29% | 122,00 |
| 06.10.2025 | 14,49 | 15,15 | 14,41 | 15,13 | 3,56% | - |
| 03.10.2025 | 14,36 | 14,93 | 14,22 | 14,61 | 2,08% | - |
| 02.10.2025 | 13,97 | 14,31 | 13,83 | 14,31 | 3,10% | 50,00 |
| 01.10.2025 | 13,47 | 13,94 | 13,26 | 13,88 | 3,03% | - |
| 30.09.2025 | 13,19 | 13,49 | 12,99 | 13,47 | 2,12% | 3.669,00 |
| 29.09.2025 | 13,08 | 13,21 | 12,98 | 13,19 | 0,32% | - |
| 26.09.2025 | 13,09 | 13,29 | 12,99 | 13,15 | 0,29% | - |
| 25.09.2025 | 12,91 | 13,11 | 12,63 | 13,11 | 1,00% | - |
| 24.09.2025 | 13,14 | 13,36 | 12,98 | 12,98 | -2,55% | - |
| 23.09.2025 | 13,19 | 13,52 | 13,16 | 13,32 | 0,64% | - |
| 22.09.2025 | 13,26 | 13,40 | 13,11 | 13,24 | 0,78% | - |
| 19.09.2025 | 13,16 | 13,28 | 13,07 | 13,13 | -0,25% | - |
| 18.09.2025 | 12,78 | 13,20 | 12,78 | 13,17 | 2,51% | - |
| 17.09.2025 | 13,08 | 13,21 | 12,74 | 12,84 | -1,80% | - |
| 16.09.2025 | 13,23 | 13,26 | 12,89 | 13,08 | 0,52% | - |
| 15.09.2025 | 12,87 | 13,31 | 12,80 | 13,01 | 1,56% | - |
| 12.09.2025 | 12,91 | 12,92 | 12,67 | 12,81 | -0,37% | - |
| 11.09.2025 | 12,55 | 12,87 | 12,49 | 12,86 | 1,00% | - |
| 10.09.2025 | 12,79 | 12,90 | 12,52 | 12,73 | -0,24% | - |
| 09.09.2025 | 12,53 | 12,80 | 12,48 | 12,76 | 0,65% | 787,00 |
| 08.09.2025 | 12,54 | 12,72 | 12,38 | 12,68 | 1,36% | - |
| 05.09.2025 | 12,32 | 12,59 | 12,20 | 12,51 | 1,65% | 800,00 |
| 04.09.2025 | 12,07 | 12,34 | 12,02 | 12,31 | 2,01% | - |
| 03.09.2025 | 11,78 | 12,18 | 11,64 | 12,06 | 2,16% | - |
| 02.09.2025 | 11,90 | 11,98 | 11,58 | 11,81 | -0,82% | - |
| 01.09.2025 | 11,91 | 11,92 | 11,86 | 11,91 | -0,06% | - |
| 29.08.2025 | 11,99 | 12,12 | 11,80 | 11,91 | -0,91% | - |
| 28.08.2025 | 11,93 | 12,17 | 11,87 | 12,02 | 0,23% | - |
| 27.08.2025 | 11,78 | 12,01 | 11,63 | 12,00 | 2,41% | 5.273,00 |
| 26.08.2025 | 11,50 | 11,81 | 11,39 | 11,71 | 1,83% | 1.785,00 |
| 25.08.2025 | 11,30 | 11,53 | 11,21 | 11,50 | 1,86% | - |
| 22.08.2025 | 11,13 | 11,44 | 11,09 | 11,29 | 1,94% | - |
| 21.08.2025 | 11,08 | 11,17 | 10,88 | 11,08 | -0,05% | 8.923,00 |
| 20.08.2025 | 11,43 | 11,44 | 11,08 | 11,08 | -2,91% | 1.785,00 |
| 19.08.2025 | 11,80 | 11,80 | 11,33 | 11,42 | -2,39% | 7.140,00 |
| 18.08.2025 | 11,16 | 11,94 | 10,95 | 11,70 | 5,55% | - |
| 15.08.2025 | 11,27 | 11,40 | 11,04 | 11,08 | -2,10% | 230,00 |
| 14.08.2025 | 11,43 | 11,56 | 11,19 | 11,32 | -0,98% | - |
| 13.08.2025 | 10,97 | 11,46 | 10,89 | 11,43 | 4,12% | - |
| 12.08.2025 | 10,11 | 11,07 | 9,74 | 10,98 | 12,71% | 531,00 |
| 11.08.2025 | 9,76 | 9,92 | 9,67 | 9,74 | 0,24% | - |
| 08.08.2025 | 9,41 | 9,72 | 9,23 | 9,72 | 3,38% | - |
| 07.08.2025 | 9,74 | 10,11 | 8,70 | 9,40 | -0,62% | 95,00 |
| 06.08.2025 | 9,38 | 9,69 | 9,35 | 9,46 | 0,57% | - |
| 05.08.2025 | 9,39 | 9,60 | 9,30 | 9,40 | 0,37% | - |
| 04.08.2025 | 8,94 | 9,37 | 8,94 | 9,37 | 4,58% | - |
| 01.08.2025 | 9,47 | 9,47 | 8,83 | 8,96 | -5,37% | - |
| 31.07.2025 | 10,18 | 10,18 | 9,47 | 9,47 | -5,11% | - |
| 30.07.2025 | 9,80 | 10,55 | 9,77 | 9,98 | 2,38% | 100,00 |
| 29.07.2025 | 9,89 | 10,14 | 9,56 | 9,75 | -0,98% | - |
| 28.07.2025 | 9,62 | 9,90 | 9,61 | 9,84 | 3,10% | 200,00 |
| 25.07.2025 | 9,60 | 9,73 | 9,34 | 9,55 | -0,46% | - |
| 24.07.2025 | 9,50 | 9,62 | 9,41 | 9,59 | 1,03% | - |
| 23.07.2025 | 9,13 | 9,75 | 9,13 | 9,49 | 3,51% | 1.575,00 |
| 22.07.2025 | 9,07 | 9,23 | 9,00 | 9,17 | 1,18% | - |
| 21.07.2025 | 9,05 | 9,25 | 8,93 | 9,06 | -0,03% | - |
| 18.07.2025 | 9,20 | 9,25 | 9,00 | 9,07 | -1,50% | - |
| 17.07.2025 | 9,07 | 9,35 | 9,07 | 9,20 | 1,35% | - |
| 16.07.2025 | 9,05 | 9,19 | 8,79 | 9,08 | -0,11% | - |
| 15.07.2025 | 9,17 | 9,33 | 9,04 | 9,09 | -0,92% | - |
| 14.07.2025 | 8,99 | 9,24 | 8,89 | 9,17 | 1,79% | - |
| 11.07.2025 | 9,48 | 9,56 | 9,01 | 9,01 | -4,99% | - |
| 10.07.2025 | 9,29 | 9,51 | 9,24 | 9,49 | 2,12% | 300,00 |
| 09.07.2025 | 9,18 | 9,41 | 9,10 | 9,29 | 1,24% | - |
| 08.07.2025 | 9,13 | 9,36 | 9,02 | 9,18 | -0,09% | - |
| 07.07.2025 | 9,37 | 9,55 | 9,18 | 9,18 | -2,16% | - |
| 04.07.2025 | 9,46 | 9,46 | 9,36 | 9,39 | -0,82% | - |
| 03.07.2025 | 9,51 | 9,72 | 9,27 | 9,46 | -0,31% | - |
| 02.07.2025 | 9,42 | 9,67 | 8,99 | 9,49 | 0,52% | - |
| 01.07.2025 | 9,16 | 9,68 | 9,06 | 9,44 | 3,06% | - |
| 30.06.2025 | 9,15 | 9,34 | 9,08 | 9,16 | -0,17% | - |
| 27.06.2025 | 9,00 | 9,22 | 8,95 | 9,18 | 2,00% | - |
| 26.06.2025 | 9,24 | 9,38 | 9,00 | 9,00 | -2,45% | - |
| 25.06.2025 | 8,91 | 9,37 | 8,90 | 9,23 | 3,66% | - |
| 24.06.2025 | 8,72 | 8,94 | 8,48 | 8,90 | 2,49% | - |
| 23.06.2025 | 8,59 | 8,84 | 8,41 | 8,68 | 0,77% | - |