8,050€
-18,95%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,91 | 9,91 | 8,06 | 8,08 | -18,62% | 35,00 |
| 02.04.2025 | 9,94 | 10,01 | 9,68 | 9,93 | -0,19% | - |
| 01.04.2025 | 9,87 | 9,95 | 9,70 | 9,95 | 0,62% | - |
| 31.03.2025 | 9,97 | 10,04 | 9,64 | 9,89 | -0,73% | - |
| 28.03.2025 | 10,39 | 10,49 | 9,94 | 9,96 | -4,00% | - |
| 27.03.2025 | 10,64 | 10,71 | 10,32 | 10,38 | -2,60% | - |
| 26.03.2025 | 10,77 | 10,82 | 10,52 | 10,66 | -0,88% | - |
| 25.03.2025 | 11,13 | 11,21 | 10,74 | 10,75 | -3,35% | - |
| 24.03.2025 | 10,77 | 11,20 | 10,77 | 11,12 | 2,80% | - |
| 21.03.2025 | 10,78 | 10,92 | 10,61 | 10,82 | 0,32% | - |
| 20.03.2025 | 10,59 | 10,90 | 10,56 | 10,79 | 1,75% | - |
| 19.03.2025 | 10,36 | 10,69 | 10,36 | 10,60 | 2,32% | - |
| 18.03.2025 | 10,65 | 10,68 | 10,34 | 10,36 | -3,11% | - |
| 17.03.2025 | 10,40 | 10,76 | 10,40 | 10,69 | 2,39% | 20,00 |
| 14.03.2025 | 10,32 | 10,64 | 10,31 | 10,44 | 1,19% | - |
| 13.03.2025 | 10,72 | 10,82 | 10,30 | 10,32 | -3,91% | - |
| 12.03.2025 | 10,73 | 10,91 | 10,53 | 10,74 | 0,09% | - |
| 11.03.2025 | 11,18 | 11,22 | 10,64 | 10,73 | -3,68% | - |
| 10.03.2025 | 11,89 | 11,89 | 11,04 | 11,14 | -6,21% | - |
| 07.03.2025 | 11,98 | 12,06 | 11,56 | 11,88 | -1,02% | - |
| 06.03.2025 | 12,15 | 12,15 | 11,82 | 12,00 | -1,34% | - |
| 05.03.2025 | 12,23 | 12,37 | 11,91 | 12,16 | -1,16% | - |
| 04.03.2025 | 12,42 | 12,43 | 12,02 | 12,31 | -0,77% | - |
| 03.03.2025 | 12,74 | 12,98 | 12,34 | 12,40 | -2,63% | - |
| 28.02.2025 | 12,72 | 12,77 | 12,45 | 12,74 | 0,12% | 10,00 |
| 27.02.2025 | 12,93 | 13,15 | 12,68 | 12,72 | -1,45% | - |
| 26.02.2025 | 12,71 | 13,20 | 12,71 | 12,91 | 0,58% | - |
| 25.02.2025 | 12,06 | 12,91 | 11,94 | 12,83 | 7,21% | - |
| 24.02.2025 | 11,41 | 12,21 | 11,35 | 11,97 | 4,82% | - |
| 21.02.2025 | 11,64 | 11,86 | 11,35 | 11,42 | -2,14% | - |
| 20.02.2025 | 11,85 | 12,01 | 11,65 | 11,67 | -2,32% | - |
| 19.02.2025 | 12,49 | 12,49 | 11,79 | 11,95 | -3,36% | - |
| 18.02.2025 | 12,67 | 12,84 | 12,32 | 12,36 | -3,38% | - |
| 17.02.2025 | 12,62 | 12,85 | 12,62 | 12,80 | 0,89% | - |
| 14.02.2025 | 12,58 | 12,80 | 12,48 | 12,68 | 0,77% | - |
| 13.02.2025 | 12,64 | 12,80 | 12,41 | 12,59 | -0,12% | - |
| 12.02.2025 | 12,77 | 12,80 | 12,32 | 12,60 | -1,12% | - |
| 11.02.2025 | 13,53 | 13,53 | 12,66 | 12,74 | -4,92% | - |
| 10.02.2025 | 13,50 | 13,78 | 13,01 | 13,40 | -0,54% | - |
| 07.02.2025 | 14,82 | 15,16 | 13,43 | 13,48 | -6,36% | 155,00 |
| 06.02.2025 | 13,22 | 16,00 | 13,22 | 14,39 | 5,04% | - |
| 05.02.2025 | 13,89 | 14,02 | 13,68 | 13,70 | -1,37% | - |
| 04.02.2025 | 13,18 | 13,97 | 12,91 | 13,89 | 5,51% | - |
| 03.02.2025 | 13,19 | 13,43 | 13,01 | 13,17 | -1,00% | - |
| 31.01.2025 | 13,50 | 13,68 | 13,29 | 13,30 | -1,48% | - |
| 30.01.2025 | 13,42 | 13,65 | 13,39 | 13,50 | 0,50% | - |
| 29.01.2025 | 13,34 | 13,53 | 13,12 | 13,43 | 0,67% | - |
| 28.01.2025 | 13,29 | 13,72 | 13,28 | 13,34 | 0,49% | - |
| 27.01.2025 | 13,37 | 13,70 | 12,97 | 13,28 | -0,09% | - |
| 24.01.2025 | 13,54 | 13,61 | 13,28 | 13,29 | -1,86% | - |
| 23.01.2025 | 13,58 | 13,64 | 13,21 | 13,54 | -0,26% | - |
| 22.01.2025 | 13,77 | 13,95 | 13,50 | 13,58 | -1,54% | - |
| 21.01.2025 | 13,49 | 13,87 | 13,44 | 13,79 | 2,21% | - |
| 20.01.2025 | 13,64 | 13,66 | 13,47 | 13,49 | -0,88% | - |
| 17.01.2025 | 13,53 | 13,75 | 13,53 | 13,61 | 0,61% | - |
| 16.01.2025 | 13,82 | 14,00 | 13,48 | 13,53 | -2,03% | - |
| 15.01.2025 | 13,80 | 14,28 | 13,77 | 13,81 | 0,07% | - |
| 14.01.2025 | 14,08 | 14,63 | 13,80 | 13,80 | -2,21% | - |
| 13.01.2025 | 14,14 | 14,58 | 12,70 | 14,11 | -0,62% | - |
| 10.01.2025 | 14,10 | 14,27 | 13,95 | 14,20 | 0,69% | 380,00 |
| 09.01.2025 | 14,29 | 14,34 | 14,10 | 14,10 | -1,36% | - |
| 08.01.2025 | 14,40 | 14,50 | 14,07 | 14,30 | -0,71% | - |
| 07.01.2025 | 14,43 | 14,65 | 14,22 | 14,40 | -0,19% | - |
| 06.01.2025 | 14,51 | 14,91 | 14,41 | 14,43 | -1,50% | 100,00 |
| 03.01.2025 | 14,36 | 14,69 | 14,22 | 14,65 | 1,93% | - |
| 02.01.2025 | 14,41 | 14,91 | 14,34 | 14,37 | 1,13% | - |
| 30.12.2024 | 14,41 | 14,47 | 14,17 | 14,21 | 0,18% | - |
| 27.12.2024 | 14,01 | 14,34 | 13,93 | 14,18 | 1,27% | 30,00 |
| 23.12.2024 | 13,96 | 14,24 | 13,85 | 14,01 | 0,47% | - |
| 20.12.2024 | 13,91 | 14,55 | 13,54 | 13,94 | 0,36% | - |
| 19.12.2024 | 13,49 | 13,96 | 13,40 | 13,89 | 2,81% | - |
| 18.12.2024 | 13,88 | 14,12 | 13,44 | 13,51 | -2,67% | - |
| 17.12.2024 | 13,96 | 14,02 | 13,65 | 13,88 | -0,57% | - |
| 16.12.2024 | 13,87 | 14,26 | 13,68 | 13,96 | 0,43% | - |
| 13.12.2024 | 13,84 | 14,03 | 13,75 | 13,90 | 0,36% | - |
| 12.12.2024 | 13,87 | 13,98 | 13,74 | 13,85 | -0,50% | - |
| 11.12.2024 | 13,79 | 14,05 | 13,60 | 13,92 | 0,80% | - |
| 10.12.2024 | 14,10 | 14,32 | 13,79 | 13,81 | -2,26% | - |
| 09.12.2024 | 13,82 | 14,23 | 13,82 | 14,13 | 2,34% | - |
| 06.12.2024 | 13,38 | 13,96 | 13,38 | 13,81 | 3,16% | - |
| 05.12.2024 | 13,94 | 14,08 | 13,33 | 13,39 | -4,19% | 380,00 |
| 04.12.2024 | 13,50 | 14,16 | 13,36 | 13,97 | 3,64% | 340,00 |
| 03.12.2024 | 13,42 | 13,58 | 13,21 | 13,48 | 0,43% | - |
| 02.12.2024 | 12,87 | 13,46 | 12,87 | 13,42 | 4,21% | - |
| 29.11.2024 | 12,96 | 13,27 | 12,86 | 12,88 | -0,62% | - |
| 28.11.2024 | 12,91 | 13,00 | 12,91 | 12,96 | 0,15% | - |
| 27.11.2024 | 12,56 | 13,02 | 12,46 | 12,94 | 3,03% | - |
| 26.11.2024 | 13,34 | 13,38 | 12,53 | 12,56 | -5,78% | - |
| 25.11.2024 | 12,83 | 13,86 | 12,83 | 13,33 | 3,90% | - |
| 22.11.2024 | 12,95 | 13,11 | 12,83 | 12,83 | -0,89% | - |
| 21.11.2024 | 12,28 | 12,95 | 12,13 | 12,95 | 5,33% | - |
| 20.11.2024 | 12,17 | 12,46 | 12,00 | 12,29 | 0,94% | - |
| 19.11.2024 | 11,93 | 12,25 | 11,40 | 12,18 | 2,05% | - |
| 18.11.2024 | 12,38 | 12,47 | 11,63 | 11,93 | -3,95% | - |
| 15.11.2024 | 13,05 | 13,16 | 12,39 | 12,42 | -4,85% | - |
| 14.11.2024 | 13,33 | 15,02 | 12,96 | 13,05 | -2,30% | - |
| 13.11.2024 | 13,23 | 13,87 | 12,73 | 13,36 | 0,98% | 2.480,00 |
| 12.11.2024 | 13,54 | 13,57 | 13,15 | 13,23 | -2,27% | - |
| 11.11.2024 | 12,91 | 13,56 | 12,91 | 13,54 | 4,88% | - |
| 08.11.2024 | 12,52 | 12,98 | 12,52 | 12,91 | 3,10% | 350,00 |