16,760$
0,66%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,51 | 16,99 | 16,50 | 16,76 | 0,66% | 1.122.434,00 |
| 07.01.2026 | 17,04 | 17,04 | 16,23 | 16,65 | -2,35% | 1.545.167,00 |
| 06.01.2026 | 17,86 | 18,04 | 16,87 | 17,05 | -5,80% | 1.872.026,00 |
| 05.01.2026 | 17,83 | 18,66 | 17,62 | 18,10 | 3,49% | 1.288.752,00 |
| 02.01.2026 | 17,81 | 17,88 | 17,30 | 17,49 | -0,40% | 1.281.103,00 |
| 31.12.2025 | 17,71 | 17,78 | 17,38 | 17,56 | -0,96% | 888.427,00 |
| 30.12.2025 | 17,72 | 17,94 | 17,59 | 17,73 | 0,28% | 933.808,00 |
| 29.12.2025 | 17,97 | 18,03 | 17,48 | 17,68 | -2,21% | 1.101.875,00 |
| 26.12.2025 | 17,93 | 18,17 | 17,92 | 18,08 | 0,72% | 755.523,00 |
| 24.12.2025 | 17,85 | 18,16 | 17,83 | 17,95 | 0,34% | 499.438,00 |
| 23.12.2025 | 17,95 | 17,99 | 17,78 | 17,89 | -0,83% | 1.087.431,00 |
| 22.12.2025 | 18,33 | 18,40 | 17,54 | 18,04 | -2,17% | 1.448.294,00 |
| 19.12.2025 | 18,27 | 18,45 | 18,11 | 18,44 | 0,82% | 3.727.068,00 |
| 18.12.2025 | 18,44 | 18,68 | 18,18 | 18,29 | 0,44% | 816.648,00 |
| 17.12.2025 | 18,22 | 18,31 | 17,93 | 18,21 | -0,16% | 2.067.097,00 |
| 16.12.2025 | 18,24 | 18,38 | 17,92 | 18,24 | -0,49% | 1.202.241,00 |
| 15.12.2025 | 18,54 | 18,65 | 18,06 | 18,33 | -0,49% | 984.067,00 |
| 12.12.2025 | 18,49 | 18,71 | 18,25 | 18,42 | -0,32% | 1.294.609,00 |
| 11.12.2025 | 19,05 | 19,21 | 18,36 | 18,48 | -2,89% | 1.395.497,00 |
| 10.12.2025 | 19,16 | 19,32 | 18,70 | 19,03 | -0,68% | 1.521.749,00 |
| 09.12.2025 | 19,00 | 19,82 | 18,94 | 19,16 | 0,63% | 1.414.577,00 |
| 08.12.2025 | 19,18 | 19,45 | 18,92 | 19,04 | -0,57% | 1.487.536,00 |
| 05.12.2025 | 18,76 | 19,16 | 18,52 | 19,15 | 2,08% | 1.122.223,00 |
| 04.12.2025 | 19,00 | 19,07 | 18,65 | 18,76 | -1,52% | 1.037.467,00 |
| 03.12.2025 | 18,91 | 19,07 | 18,71 | 19,05 | 1,44% | 1.429.415,00 |
| 02.12.2025 | 18,65 | 18,89 | 18,51 | 18,78 | 1,19% | 1.178.741,00 |
| 01.12.2025 | 18,27 | 19,08 | 18,16 | 18,56 | 0,00% | 2.008.483,00 |
| 28.11.2025 | 18,61 | 18,66 | 18,42 | 18,56 | -0,38% | 536.378,00 |
| 26.11.2025 | 18,42 | 18,86 | 18,32 | 18,63 | 0,81% | 1.860.431,00 |
| 25.11.2025 | 17,66 | 18,56 | 17,64 | 18,48 | 4,70% | 2.141.321,00 |
| 24.11.2025 | 16,83 | 17,73 | 16,73 | 17,65 | 5,18% | 2.550.196,00 |
| 21.11.2025 | 16,08 | 17,12 | 15,98 | 16,78 | 5,20% | 2.349.350,00 |
| 20.11.2025 | 16,52 | 16,69 | 15,77 | 15,95 | -1,36% | 1.346.099,00 |
| 19.11.2025 | 16,28 | 16,82 | 16,14 | 16,17 | -0,61% | 1.450.229,00 |
| 18.11.2025 | 16,34 | 16,49 | 15,93 | 16,27 | 2,39% | 1.571.758,00 |
| 17.11.2025 | 16,30 | 16,34 | 15,84 | 15,89 | -4,05% | 2.109.341,00 |
| 14.11.2025 | 16,37 | 16,74 | 16,21 | 16,56 | -0,15% | 960.215,00 |
| 13.11.2025 | 17,01 | 17,06 | 16,50 | 16,59 | -3,07% | 1.211.927,00 |
| 12.11.2025 | 16,89 | 17,37 | 16,89 | 17,11 | 1,30% | 1.697.717,00 |
| 11.11.2025 | 16,76 | 17,23 | 16,65 | 16,89 | 1,38% | 1.468.159,00 |
| 10.11.2025 | 16,49 | 17,04 | 16,40 | 16,66 | 2,27% | 1.616.972,00 |
| 07.11.2025 | 16,29 | 16,46 | 15,91 | 16,29 | 0,09% | 1.914.170,00 |
| 06.11.2025 | 17,17 | 17,20 | 16,00 | 16,28 | -2,25% | 1.710.155,00 |
| 05.11.2025 | 17,02 | 17,89 | 15,88 | 16,65 | 1,46% | 3.847.162,00 |
| 04.11.2025 | 16,45 | 16,71 | 15,96 | 16,41 | -2,32% | 2.313.113,00 |
| 03.11.2025 | 17,08 | 17,17 | 16,76 | 16,80 | -2,15% | 1.458.993,00 |
| 31.10.2025 | 16,85 | 17,33 | 16,75 | 17,17 | 1,78% | 1.326.840,00 |
| 30.10.2025 | 16,53 | 16,98 | 16,43 | 16,87 | 0,90% | 1.041.569,00 |
| 29.10.2025 | 17,11 | 17,19 | 16,54 | 16,72 | -3,35% | 1.354.383,00 |
| 28.10.2025 | 17,52 | 17,52 | 17,22 | 17,30 | -1,82% | 785.586,00 |
| 27.10.2025 | 17,70 | 17,78 | 17,36 | 17,62 | 1,26% | 974.076,00 |
| 24.10.2025 | 17,65 | 17,65 | 17,27 | 17,40 | 0,17% | 996.770,00 |
| 23.10.2025 | 16,55 | 17,38 | 16,50 | 17,37 | 4,83% | 1.092.111,00 |
| 22.10.2025 | 16,74 | 17,06 | 16,43 | 16,57 | -1,49% | 923.123,00 |
| 21.10.2025 | 16,92 | 17,11 | 16,61 | 16,82 | -0,71% | 895.561,00 |
| 20.10.2025 | 16,69 | 17,12 | 16,64 | 16,94 | 2,60% | 1.150.452,00 |
| 17.10.2025 | 16,46 | 16,83 | 16,24 | 16,51 | 0,18% | 1.010.434,00 |
| 16.10.2025 | 16,50 | 17,11 | 16,37 | 16,48 | 0,30% | 1.165.904,00 |
| 15.10.2025 | 16,17 | 16,54 | 16,05 | 16,43 | 2,91% | 1.615.543,00 |
| 14.10.2025 | 16,10 | 16,34 | 15,84 | 15,97 | -3,18% | 1.525.240,00 |
| 13.10.2025 | 16,92 | 17,10 | 16,47 | 16,49 | -0,12% | 1.156.116,00 |
| 10.10.2025 | 17,76 | 17,78 | 16,34 | 16,51 | -6,88% | 1.953.248,00 |
| 09.10.2025 | 18,00 | 18,01 | 17,41 | 17,73 | -1,72% | 1.101.612,00 |
| 08.10.2025 | 17,63 | 18,06 | 17,51 | 18,04 | 2,79% | 1.844.705,00 |
| 07.10.2025 | 17,88 | 17,93 | 17,32 | 17,55 | -1,46% | 1.948.566,00 |
| 06.10.2025 | 17,18 | 17,85 | 16,89 | 17,81 | 4,61% | 2.270.225,00 |
| 03.10.2025 | 16,85 | 17,51 | 16,84 | 17,03 | 1,34% | 254.226,00 |
| 02.10.2025 | 16,48 | 16,82 | 16,40 | 16,80 | 2,50% | 1.560.698,00 |
| 01.10.2025 | 15,63 | 16,44 | 15,59 | 16,39 | 3,73% | 2.059.957,00 |
| 30.09.2025 | 15,44 | 15,89 | 15,43 | 15,80 | 2,07% | 1.449.614,00 |
| 29.09.2025 | 15,42 | 15,53 | 15,24 | 15,48 | 1,18% | 1.794.620,00 |
| 26.09.2025 | 15,31 | 15,53 | 15,15 | 15,30 | 0,07% | 1.541.447,00 |
| 25.09.2025 | 14,99 | 15,31 | 14,76 | 15,29 | 0,92% | 2.556.584,00 |
| 24.09.2025 | 15,51 | 15,68 | 15,12 | 15,15 | -2,45% | 1.397.747,00 |
| 23.09.2025 | 15,52 | 15,95 | 15,51 | 15,53 | -0,19% | 1.325.141,00 |
| 22.09.2025 | 15,50 | 15,78 | 15,48 | 15,56 | -0,06% | 1.245.664,00 |
| 19.09.2025 | 15,45 | 15,66 | 15,37 | 15,57 | 0,52% | 2.730.485,00 |
| 18.09.2025 | 15,25 | 15,56 | 15,13 | 15,49 | 2,68% | 1.579.075,00 |
| 17.09.2025 | 15,49 | 15,72 | 15,07 | 15,09 | -2,83% | 1.329.667,00 |
| 16.09.2025 | 15,51 | 15,54 | 15,23 | 15,53 | -0,22% | 1.921.426,00 |
| 15.09.2025 | 15,20 | 15,65 | 15,20 | 15,56 | 2,84% | 2.707.638,00 |
| 12.09.2025 | 15,07 | 15,19 | 14,85 | 15,13 | -0,10% | 1.240.765,00 |
| 11.09.2025 | 14,84 | 15,15 | 14,80 | 15,15 | 3,17% | 1.881.266,00 |
| 10.09.2025 | 15,00 | 15,12 | 14,67 | 14,68 | -2,07% | 1.768.051,00 |
| 09.09.2025 | 14,76 | 15,07 | 14,74 | 14,99 | 1,63% | 1.530.203,00 |
| 08.09.2025 | 14,75 | 14,95 | 14,63 | 14,75 | 0,41% | 1.825.548,00 |
| 05.09.2025 | 14,40 | 14,78 | 14,37 | 14,69 | 2,23% | 2.297.462,00 |
| 04.09.2025 | 14,18 | 14,37 | 14,09 | 14,37 | 2,06% | 2.017.480,00 |
| 03.09.2025 | 13,74 | 14,19 | 13,68 | 14,08 | 2,47% | 1.564.428,00 |
| 02.09.2025 | 13,54 | 13,77 | 13,47 | 13,74 | -1,29% | 1.765.546,00 |
| 29.08.2025 | 14,01 | 14,14 | 13,80 | 13,92 | -0,64% | 1.297.641,00 |
| 28.08.2025 | 13,97 | 14,23 | 13,85 | 14,01 | 0,50% | 2.251.685,00 |
| 27.08.2025 | 13,52 | 13,97 | 13,48 | 13,94 | 2,20% | 1.856.328,00 |
| 26.08.2025 | 13,34 | 13,77 | 13,34 | 13,64 | 2,10% | 2.202.875,00 |
| 25.08.2025 | 13,22 | 13,41 | 13,13 | 13,36 | 0,79% | 1.330.235,00 |
| 22.08.2025 | 12,92 | 13,41 | 12,90 | 13,26 | 2,91% | 1.899.378,00 |
| 21.08.2025 | 12,79 | 12,93 | 12,64 | 12,88 | -0,27% | 1.490.288,00 |
| 20.08.2025 | 13,20 | 13,26 | 12,90 | 12,92 | -2,97% | 2.221.613,00 |
| 19.08.2025 | 13,66 | 13,70 | 13,19 | 13,31 | -2,35% | 2.398.582,00 |
| 18.08.2025 | 12,96 | 13,94 | 12,96 | 13,63 | 5,17% | 3.137.457,00 |