12,950€
5,37%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 12,69 | 12,80 | 12,50 | 12,52 | -1,18% | 350,00 |
| 06.11.2024 | 12,78 | 13,70 | 12,66 | 12,67 | 0,56% | - |
| 05.11.2024 | 12,49 | 12,63 | 12,19 | 12,60 | 0,86% | - |
| 04.11.2024 | 11,77 | 12,50 | 11,71 | 12,49 | 5,60% | - |
| 01.11.2024 | 11,51 | 11,88 | 11,47 | 11,83 | 2,42% | - |
| 31.10.2024 | 11,83 | 11,90 | 11,44 | 11,55 | -2,35% | 48,00 |
| 30.10.2024 | 12,09 | 12,22 | 11,82 | 11,83 | -2,21% | - |
| 29.10.2024 | 11,97 | 12,14 | 11,84 | 12,10 | 1,09% | - |
| 28.10.2024 | 11,84 | 12,19 | 11,84 | 11,97 | 1,14% | - |
| 25.10.2024 | 11,72 | 11,96 | 11,70 | 11,83 | 0,90% | - |
| 24.10.2024 | 11,70 | 11,81 | 11,55 | 11,73 | 0,21% | - |
| 23.10.2024 | 12,01 | 12,04 | 11,43 | 11,70 | -2,54% | - |
| 22.10.2024 | 12,28 | 12,28 | 11,73 | 12,01 | -0,70% | - |
| 21.10.2024 | 11,95 | 12,17 | 11,82 | 12,09 | 1,09% | - |
| 18.10.2024 | 11,88 | 12,05 | 11,70 | 11,96 | 0,65% | - |
| 17.10.2024 | 11,40 | 11,94 | 11,40 | 11,88 | 4,05% | - |
| 16.10.2024 | 11,04 | 11,50 | 11,01 | 11,42 | 3,72% | 100,00 |
| 15.10.2024 | 11,19 | 11,32 | 10,95 | 11,01 | -1,61% | - |
| 14.10.2024 | 10,82 | 11,26 | 10,71 | 11,19 | 3,42% | - |
| 11.10.2024 | 10,89 | 11,00 | 10,72 | 10,82 | -0,73% | - |
| 10.10.2024 | 10,71 | 10,93 | 10,48 | 10,90 | 1,68% | - |
| 09.10.2024 | 10,88 | 11,04 | 10,70 | 10,72 | -1,92% | - |
| 08.10.2024 | 10,84 | 11,02 | 10,71 | 10,93 | 0,85% | - |
| 07.10.2024 | 10,96 | 11,07 | 10,69 | 10,84 | -1,19% | - |
| 04.10.2024 | 10,54 | 11,00 | 10,49 | 10,97 | 4,15% | - |
| 03.10.2024 | 10,77 | 10,82 | 10,45 | 10,53 | -2,41% | 150,00 |
| 02.10.2024 | 10,67 | 10,85 | 10,48 | 10,79 | 1,22% | - |
| 01.10.2024 | 11,04 | 11,28 | 10,65 | 10,66 | -3,44% | - |
| 30.09.2024 | 10,88 | 11,16 | 10,72 | 11,04 | 1,38% | - |
| 27.09.2024 | 10,76 | 11,02 | 10,76 | 10,89 | 1,11% | 100,00 |
| 26.09.2024 | 11,31 | 11,31 | 10,41 | 10,77 | -4,84% | - |
| 25.09.2024 | 11,49 | 11,57 | 11,29 | 11,32 | -1,59% | 50,00 |
| 24.09.2024 | 11,32 | 11,63 | 11,29 | 11,50 | 1,50% | - |
| 23.09.2024 | 11,32 | 11,52 | 10,98 | 11,33 | -0,09% | - |
| 20.09.2024 | 11,23 | 11,47 | 11,08 | 11,34 | 1,43% | - |
| 19.09.2024 | 10,96 | 11,34 | 10,96 | 11,18 | 1,54% | - |
| 18.09.2024 | 11,22 | 11,25 | 10,86 | 11,01 | -1,78% | - |
| 17.09.2024 | 10,90 | 11,23 | 10,87 | 11,21 | 2,84% | 9,00 |
| 16.09.2024 | 10,57 | 10,91 | 10,56 | 10,90 | 2,44% | - |
| 13.09.2024 | 10,14 | 10,64 | 10,09 | 10,64 | 5,14% | - |
| 12.09.2024 | 10,12 | 10,39 | 9,85 | 10,12 | 0,10% | - |
| 11.09.2024 | 10,25 | 10,26 | 9,99 | 10,11 | -1,37% | - |
| 10.09.2024 | 10,37 | 10,45 | 10,18 | 10,25 | -1,13% | - |
| 09.09.2024 | 10,45 | 10,62 | 10,17 | 10,37 | -0,98% | - |
| 06.09.2024 | 10,75 | 10,97 | 10,38 | 10,47 | -2,33% | - |
| 05.09.2024 | 10,85 | 10,96 | 10,72 | 10,72 | -1,20% | - |
| 04.09.2024 | 10,67 | 10,87 | 10,55 | 10,85 | 1,66% | - |
| 03.09.2024 | 11,07 | 11,10 | 10,61 | 10,67 | -3,59% | - |
| 02.09.2024 | 11,06 | 11,10 | 11,02 | 11,07 | 0,00% | - |
| 30.08.2024 | 11,00 | 11,17 | 10,99 | 11,07 | 0,66% | - |
| 29.08.2024 | 10,75 | 11,10 | 10,73 | 11,00 | 2,30% | - |
| 28.08.2024 | 10,91 | 11,07 | 10,62 | 10,75 | -1,38% | - |
| 27.08.2024 | 10,55 | 10,91 | 10,42 | 10,90 | 3,32% | - |
| 26.08.2024 | 10,26 | 10,60 | 10,26 | 10,55 | 2,85% | - |
| 23.08.2024 | 9,98 | 10,37 | 9,97 | 10,26 | 2,78% | - |
| 22.08.2024 | 10,22 | 10,35 | 9,95 | 9,98 | -2,35% | 81,00 |
| 21.08.2024 | 10,33 | 10,48 | 10,10 | 10,22 | -1,26% | - |
| 20.08.2024 | 10,28 | 10,45 | 10,19 | 10,35 | 0,78% | - |
| 19.08.2024 | 10,53 | 10,66 | 10,26 | 10,27 | -2,47% | - |
| 16.08.2024 | 10,71 | 10,77 | 10,38 | 10,53 | -1,63% | - |
| 15.08.2024 | 10,18 | 10,72 | 10,10 | 10,71 | 5,16% | - |
| 14.08.2024 | 10,67 | 10,79 | 10,11 | 10,18 | -5,04% | - |
| 13.08.2024 | 10,44 | 10,87 | 10,41 | 10,72 | 2,78% | 50,00 |
| 12.08.2024 | 10,93 | 10,98 | 10,19 | 10,43 | -4,57% | - |
| 09.08.2024 | 10,79 | 11,16 | 10,63 | 10,93 | 1,58% | - |
| 08.08.2024 | 10,02 | 10,95 | 9,02 | 10,76 | 7,53% | 1.150,00 |
| 07.08.2024 | 11,38 | 11,80 | 9,82 | 10,01 | -12,22% | - |
| 06.08.2024 | 10,94 | 11,47 | 10,81 | 11,40 | 4,25% | - |
| 05.08.2024 | 11,48 | 11,48 | 10,67 | 10,94 | -4,75% | - |
| 02.08.2024 | 12,13 | 12,13 | 11,43 | 11,48 | -5,36% | 200,00 |
| 01.08.2024 | 12,50 | 12,60 | 11,93 | 12,13 | -2,77% | - |
| 31.07.2024 | 12,41 | 12,60 | 12,18 | 12,48 | 0,44% | - |
| 30.07.2024 | 12,74 | 12,86 | 12,36 | 12,42 | -2,57% | - |
| 29.07.2024 | 12,50 | 12,78 | 12,50 | 12,75 | 2,14% | - |
| 26.07.2024 | 12,51 | 12,73 | 12,30 | 12,48 | -0,36% | - |
| 25.07.2024 | 12,38 | 12,84 | 12,19 | 12,53 | 1,21% | - |
| 24.07.2024 | 12,97 | 13,05 | 12,32 | 12,38 | -4,57% | - |
| 23.07.2024 | 13,00 | 13,13 | 12,77 | 12,97 | -0,10% | - |
| 22.07.2024 | 12,70 | 13,01 | 12,62 | 12,98 | 2,20% | - |
| 19.07.2024 | 12,91 | 13,15 | 12,54 | 12,70 | -1,61% | - |
| 18.07.2024 | 13,08 | 13,44 | 12,83 | 12,91 | -0,94% | - |
| 17.07.2024 | 13,47 | 13,48 | 12,91 | 13,03 | -3,28% | - |
| 16.07.2024 | 12,85 | 13,49 | 12,82 | 13,47 | 5,17% | - |
| 15.07.2024 | 13,64 | 13,81 | 12,80 | 12,81 | -6,26% | - |
| 12.07.2024 | 13,77 | 13,91 | 13,64 | 13,67 | -0,98% | 70,00 |
| 11.07.2024 | 13,34 | 13,88 | 13,24 | 13,80 | 3,39% | - |
| 10.07.2024 | 13,33 | 13,43 | 13,16 | 13,35 | 0,13% | - |
| 09.07.2024 | 13,52 | 13,62 | 13,32 | 13,33 | -1,39% | - |
| 08.07.2024 | 13,35 | 13,68 | 13,31 | 13,52 | 1,24% | - |
| 05.07.2024 | 13,39 | 13,61 | 13,22 | 13,35 | -0,28% | - |