14,530$
-17,07%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,17 | 16,77 | 14,02 | 14,43 | -17,64% | 4.976.533,00 |
| 29.07.2026 | 16,80 | 17,60 | 16,62 | 17,52 | 4,22% | 3.832.096,00 |
| 28.07.2026 | 15,91 | 16,83 | 15,77 | 16,81 | 7,28% | 2.424.082,00 |
| 27.07.2026 | 14,89 | 15,86 | 14,88 | 15,67 | 6,67% | 1.592.196,00 |
| 24.07.2026 | 14,59 | 14,78 | 14,39 | 14,69 | 1,10% | 1.355.821,00 |
| 23.07.2026 | 14,51 | 14,65 | 14,32 | 14,53 | -0,79% | 1.513.714,00 |
| 22.07.2026 | 14,74 | 14,97 | 14,33 | 14,65 | -0,98% | 1.410.368,00 |
| 21.07.2026 | 15,25 | 15,48 | 14,76 | 14,79 | -2,76% | 1.694.070,00 |
| 20.07.2026 | 15,24 | 15,88 | 14,94 | 15,21 | 0,66% | 1.891.736,00 |
| 17.07.2026 | 14,27 | 15,51 | 14,27 | 15,11 | 5,96% | 3.809.486,00 |
| 16.07.2026 | 13,83 | 14,47 | 13,83 | 14,26 | 3,41% | 2.526.986,00 |
| 15.07.2026 | 15,15 | 15,80 | 13,76 | 13,79 | -9,46% | 3.854.597,00 |
| 14.07.2026 | 15,07 | 15,25 | 14,90 | 15,23 | 1,26% | 1.501.710,00 |
| 13.07.2026 | 14,40 | 15,19 | 14,35 | 15,04 | 3,72% | 1.970.821,00 |
| 10.07.2026 | 14,22 | 14,50 | 14,13 | 14,50 | 2,98% | 1.355.336,00 |
| 09.07.2026 | 13,81 | 14,13 | 13,66 | 14,08 | 1,88% | 1.222.052,00 |
| 08.07.2026 | 13,91 | 14,09 | 13,68 | 13,82 | -1,99% | 1.623.447,00 |
| 07.07.2026 | 13,82 | 14,14 | 13,67 | 14,10 | 3,71% | 2.113.762,00 |
| 06.07.2026 | 13,78 | 14,07 | 13,54 | 13,60 | -0,18% | 1.501.053,00 |
| 02.07.2026 | 13,36 | 13,79 | 13,36 | 13,62 | 1,72% | 1.760.250,00 |
| 01.07.2026 | 13,45 | 13,87 | 13,24 | 13,39 | -1,03% | 2.252.831,00 |
| 30.06.2026 | 13,45 | 13,84 | 13,25 | 13,53 | -0,37% | 2.542.889,00 |
| 29.06.2026 | 13,57 | 13,64 | 13,08 | 13,58 | 0,07% | 3.202.492,00 |
| 26.06.2026 | 13,55 | 13,73 | 13,31 | 13,57 | -1,38% | 4.658.395,00 |
| 25.06.2026 | 14,11 | 14,28 | 13,64 | 13,76 | -2,27% | 2.185.051,00 |
| 24.06.2026 | 14,19 | 14,67 | 13,64 | 14,08 | -0,49% | 2.613.737,00 |
| 23.06.2026 | 14,13 | 14,48 | 14,09 | 14,15 | -1,15% | 2.095.816,00 |
| 22.06.2026 | 14,69 | 14,93 | 14,29 | 14,32 | -2,49% | 2.242.298,00 |
| 18.06.2026 | 14,59 | 15,03 | 14,27 | 14,68 | 2,66% | 4.365.220,00 |
| 17.06.2026 | 14,78 | 15,10 | 14,07 | 14,30 | -3,57% | 2.592.399,00 |
| 16.06.2026 | 14,84 | 15,34 | 14,68 | 14,83 | -0,47% | 1.555.386,00 |
| 15.06.2026 | 15,59 | 15,59 | 14,75 | 14,90 | -2,99% | 3.187.255,00 |
| 12.06.2026 | 15,26 | 15,47 | 15,10 | 15,36 | -0,52% | 896.996,00 |
| 11.06.2026 | 14,65 | 15,45 | 14,34 | 15,44 | 5,25% | 1.172.148,00 |
| 10.06.2026 | 15,38 | 15,57 | 14,65 | 14,67 | -4,62% | 1.093.681,00 |
| 09.06.2026 | 15,22 | 15,77 | 15,15 | 15,38 | 2,81% | 1.474.518,00 |
| 08.06.2026 | 15,11 | 15,23 | 14,85 | 14,96 | -0,80% | 988.496,00 |
| 05.06.2026 | 16,32 | 16,37 | 14,98 | 15,08 | -7,17% | 1.208.165,00 |
| 04.06.2026 | 15,86 | 16,38 | 15,78 | 16,25 | 3,34% | 1.141.688,00 |
| 03.06.2026 | 16,16 | 16,32 | 15,61 | 15,72 | -4,55% | 1.163.736,00 |
| 02.06.2026 | 16,06 | 16,77 | 16,05 | 16,47 | 1,86% | 2.329.901,00 |
| 01.06.2026 | 15,80 | 16,36 | 15,69 | 16,17 | 2,47% | 1.798.497,00 |
| 29.05.2026 | 15,81 | 16,12 | 15,63 | 15,78 | -0,44% | 1.752.080,00 |
| 28.05.2026 | 15,81 | 16,12 | 15,76 | 15,85 | -0,56% | 1.307.690,00 |
| 27.05.2026 | 16,23 | 16,46 | 15,93 | 15,94 | -1,73% | 1.058.370,00 |
| 26.05.2026 | 15,57 | 16,35 | 15,55 | 16,22 | 4,58% | 1.844.577,00 |
| 22.05.2026 | 14,79 | 15,60 | 14,76 | 15,51 | 5,37% | 1.740.287,00 |
| 21.05.2026 | 14,88 | 14,97 | 14,53 | 14,72 | -1,93% | 931.718,00 |
| 20.05.2026 | 14,77 | 15,07 | 14,62 | 15,01 | 1,76% | 1.075.529,00 |
| 19.05.2026 | 14,79 | 15,12 | 14,63 | 14,75 | -0,14% | 1.168.866,00 |
| 18.05.2026 | 14,91 | 15,23 | 14,66 | 14,77 | -0,40% | 1.632.947,00 |
| 15.05.2026 | 14,57 | 15,14 | 14,50 | 14,83 | 0,95% | 1.675.897,00 |
| 14.05.2026 | 14,70 | 15,00 | 14,62 | 14,69 | 0,41% | 1.433.117,00 |
| 13.05.2026 | 14,65 | 14,91 | 14,47 | 14,63 | -0,54% | 1.530.570,00 |
| 12.05.2026 | 15,32 | 15,32 | 14,54 | 14,71 | -3,35% | 1.427.308,00 |
| 11.05.2026 | 15,30 | 15,55 | 15,14 | 15,22 | 1,06% | 2.819.006,00 |
| 08.05.2026 | 14,89 | 15,11 | 14,57 | 15,06 | 1,14% | 1.588.276,00 |
| 07.05.2026 | 14,74 | 15,06 | 14,47 | 14,89 | 1,02% | 1.594.646,00 |
| 06.05.2026 | 14,17 | 14,92 | 14,10 | 14,74 | 5,36% | 2.100.403,00 |
| 05.05.2026 | 14,89 | 15,08 | 12,83 | 13,99 | -5,85% | 4.588.290,00 |
| 04.05.2026 | 14,73 | 15,46 | 14,46 | 14,86 | 0,13% | 2.848.509,00 |
| 01.05.2026 | 14,98 | 15,20 | 14,80 | 14,84 | 0,07% | 1.165.528,00 |
| 30.04.2026 | 14,52 | 14,86 | 14,30 | 14,83 | 1,16% | 1.359.360,00 |
| 29.04.2026 | 14,36 | 14,87 | 14,35 | 14,66 | 1,24% | 1.541.342,00 |
| 28.04.2026 | 14,66 | 14,77 | 14,38 | 14,48 | -1,09% | 989.679,00 |
| 27.04.2026 | 14,71 | 14,92 | 14,43 | 14,64 | -0,75% | 1.096.601,00 |
| 24.04.2026 | 14,42 | 14,77 | 14,29 | 14,75 | 2,29% | 872.911,00 |
| 23.04.2026 | 14,67 | 14,68 | 13,94 | 14,42 | -1,97% | 866.155,00 |
| 22.04.2026 | 14,99 | 15,15 | 14,52 | 14,71 | -1,57% | 1.291.969,00 |
| 21.04.2026 | 14,69 | 15,05 | 14,58 | 14,95 | 2,22% | 1.568.254,00 |
| 20.04.2026 | 14,37 | 14,72 | 14,14 | 14,62 | 1,74% | 1.278.338,00 |
| 17.04.2026 | 14,50 | 14,68 | 14,33 | 14,37 | 1,59% | 1.048.118,00 |
| 16.04.2026 | 13,90 | 14,20 | 13,77 | 14,15 | 2,06% | 859.003,00 |
| 15.04.2026 | 13,67 | 14,01 | 13,65 | 13,86 | 1,46% | 848.942,00 |
| 14.04.2026 | 13,33 | 13,79 | 13,29 | 13,66 | 2,63% | 823.742,00 |
| 13.04.2026 | 12,80 | 13,35 | 12,73 | 13,31 | 2,62% | 1.282.721,00 |
| 10.04.2026 | 13,02 | 13,11 | 12,75 | 12,97 | -0,54% | 686.997,00 |
| 09.04.2026 | 13,20 | 13,31 | 12,86 | 13,04 | -1,88% | 1.095.849,00 |
| 08.04.2026 | 14,23 | 14,37 | 13,15 | 13,29 | -0,86% | 1.484.140,00 |
| 07.04.2026 | 13,46 | 13,54 | 13,08 | 13,41 | -1,36% | 959.984,00 |
| 06.04.2026 | 13,58 | 13,76 | 13,48 | 13,59 | 0,07% | 830.911,00 |
| 02.04.2026 | 13,33 | 13,73 | 13,21 | 13,58 | -1,02% | 920.263,00 |
| 01.04.2026 | 13,40 | 14,02 | 13,40 | 13,72 | 2,39% | 1.231.314,00 |
| 31.03.2026 | 13,27 | 13,57 | 13,12 | 13,40 | 3,16% | 1.271.653,00 |
| 30.03.2026 | 12,90 | 13,20 | 12,85 | 12,99 | 2,28% | 1.278.658,00 |
| 27.03.2026 | 12,65 | 12,78 | 12,44 | 12,70 | -0,90% | 1.446.250,00 |
| 26.03.2026 | 13,07 | 13,33 | 12,80 | 12,82 | -3,36% | 793.805,00 |
| 25.03.2026 | 13,68 | 13,77 | 13,18 | 13,26 | -1,63% | 784.983,00 |
| 24.03.2026 | 13,39 | 13,58 | 13,27 | 13,48 | -0,81% | 1.164.491,00 |
| 23.03.2026 | 13,62 | 13,82 | 13,46 | 13,59 | 3,58% | 1.067.967,00 |
| 20.03.2026 | 13,51 | 13,62 | 13,06 | 13,12 | -2,31% | 2.297.749,00 |
| 19.03.2026 | 13,15 | 13,57 | 13,10 | 13,43 | 0,75% | 1.166.529,00 |
| 18.03.2026 | 13,66 | 13,89 | 13,29 | 13,33 | -1,19% | 1.382.739,00 |
| 17.03.2026 | 13,52 | 13,70 | 13,44 | 13,49 | 1,12% | 1.198.716,00 |
| 16.03.2026 | 13,29 | 13,54 | 13,19 | 13,34 | 1,44% | 1.017.650,00 |
| 13.03.2026 | 13,70 | 13,90 | 13,11 | 13,15 | -4,50% | 1.242.344,00 |
| 12.03.2026 | 14,35 | 14,47 | 13,71 | 13,77 | -2,69% | 1.272.987,00 |
| 11.03.2026 | 14,08 | 14,37 | 13,82 | 14,15 | -0,56% | 1.635.085,00 |
| 10.03.2026 | 14,11 | 14,28 | 13,80 | 14,23 | 0,21% | 1.394.037,00 |
| 09.03.2026 | 13,99 | 14,26 | 13,35 | 14,20 | -0,49% | 2.267.285,00 |