8,985€
2,13%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 8,72 | 9,06 | 8,72 | 9,06 | 2,96% | 47,00 |
| 02.06.2025 | 8,90 | 9,04 | 8,80 | 8,80 | -2,40% | 54,00 |
| 30.05.2025 | 9,26 | 9,26 | 9,01 | 9,01 | -2,72% | 568,00 |
| 29.05.2025 | 9,35 | 9,37 | 9,27 | 9,27 | -0,64% | 333,00 |
| 28.05.2025 | 9,19 | 9,33 | 9,06 | 9,33 | 8,44% | 13.846,00 |
| 27.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -0,02% | 396,00 |
| 26.05.2025 | 8,69 | 8,69 | 8,60 | 8,60 | 0,14% | 872,00 |
| 23.05.2025 | 8,61 | 8,61 | 8,54 | 8,59 | -0,30% | 1.202,00 |
| 22.05.2025 | 8,60 | 8,82 | 8,54 | 8,62 | -4,52% | 830,00 |
| 21.05.2025 | 9,04 | 9,04 | 9,02 | 9,02 | -3,55% | 81,00 |
| 20.05.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -0,99% | 5.505,00 |
| 19.05.2025 | 9,76 | 9,76 | 9,30 | 9,45 | -2,84% | 1.352,00 |
| 16.05.2025 | 9,56 | 9,73 | 9,56 | 9,73 | 0,79% | 321,00 |
| 15.05.2025 | 9,80 | 9,80 | 9,62 | 9,65 | -2,82% | 1.735,00 |
| 14.05.2025 | 10,15 | 10,15 | 9,85 | 9,93 | -1,34% | 1.628,00 |
| 13.05.2025 | 10,01 | 10,20 | 10,01 | 10,07 | -0,40% | 1.533,00 |
| 12.05.2025 | 9,30 | 10,11 | 9,30 | 10,11 | 10,97% | 6.383,00 |
| 09.05.2025 | 8,85 | 9,11 | 8,85 | 9,11 | 7,13% | 275,00 |
| 08.05.2025 | 8,04 | 8,50 | 8,04 | 8,50 | 1,65% | 101,00 |
| 07.05.2025 | 8,25 | 8,36 | 8,25 | 8,36 | 2,20% | 1.459,00 |
| 06.05.2025 | 8,29 | 8,29 | 8,18 | 8,18 | -0,37% | 12,00 |
| 05.05.2025 | 8,21 | 8,21 | 8,21 | 8,21 | -2,68% | 50,00 |
| 02.05.2025 | 8,38 | 8,44 | 8,31 | 8,44 | 5,32% | 1.662,00 |
| 30.04.2025 | 8,01 | 8,01 | 8,01 | 8,01 | -0,79% | 13.146,00 |
| 29.04.2025 | 8,03 | 8,08 | 8,03 | 8,08 | 0,85% | 140,00 |
| 28.04.2025 | 8,01 | 8,01 | 8,01 | 8,01 | 0,10% | 300,00 |
| 25.04.2025 | 8,10 | 8,10 | 8,00 | 8,00 | 0,10% | 82,00 |
| 24.04.2025 | 7,56 | 7,99 | 7,56 | 7,99 | 3,79% | 63,00 |
| 23.04.2025 | 7,46 | 7,76 | 7,46 | 7,70 | 9,38% | 2.228,00 |
| 22.04.2025 | 6,95 | 7,15 | 6,95 | 7,04 | 2,98% | 117,00 |
| 17.04.2025 | 6,79 | 6,86 | 6,79 | 6,84 | 1,58% | 248,00 |
| 16.04.2025 | 7,00 | 7,00 | 6,73 | 6,73 | -3,25% | 590,00 |
| 15.04.2025 | 7,13 | 7,13 | 6,96 | 6,96 | -2,14% | 453,00 |
| 14.04.2025 | 7,14 | 7,18 | 6,94 | 7,11 | 3,77% | 1.543,00 |
| 11.04.2025 | 7,46 | 7,46 | 6,83 | 6,85 | -7,28% | 1.502,00 |
| 10.04.2025 | 8,04 | 8,04 | 7,39 | 7,39 | -10,17% | 3.749,00 |
| 09.04.2025 | 7,47 | 8,22 | 7,00 | 8,22 | 11,14% | 1.676,00 |
| 08.04.2025 | 8,06 | 8,12 | 7,40 | 7,40 | -5,76% | 3.362,00 |
| 07.04.2025 | 7,51 | 8,02 | 7,38 | 7,85 | 2,75% | 3.499,00 |
| 04.04.2025 | 8,06 | 8,10 | 7,34 | 7,64 | -6,53% | 7.413,00 |
| 03.04.2025 | 9,50 | 9,50 | 8,13 | 8,18 | -18,28% | 6.341,00 |
| 02.04.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,63% | 10,00 |
| 01.04.2025 | 9,96 | 9,96 | 9,76 | 9,94 | 1,89% | 64,00 |
| 31.03.2025 | 9,90 | 9,90 | 9,76 | 9,76 | -2,17% | 496,00 |
| 28.03.2025 | 10,20 | 10,20 | 9,97 | 9,97 | -5,33% | 1.350,00 |
| 27.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,36% | 100,00 |
| 26.03.2025 | 10,71 | 10,71 | 10,68 | 10,68 | -2,91% | 76,00 |
| 25.03.2025 | 11,18 | 11,18 | 11,00 | 11,00 | -1,26% | 967,00 |
| 24.03.2025 | 10,93 | 11,14 | 10,93 | 11,14 | 4,01% | 1.130,00 |
| 21.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,00% | 305,00 |
| 20.03.2025 | 10,60 | 10,71 | 10,60 | 10,71 | 2,44% | 700,00 |
| 19.03.2025 | 10,50 | 10,50 | 10,46 | 10,46 | 0,82% | 400,00 |
| 18.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,22% | 15,00 |
| 17.03.2025 | 10,50 | 10,72 | 10,40 | 10,72 | 0,94% | 2.108,00 |
| 14.03.2025 | 10,46 | 10,62 | 10,39 | 10,62 | 1,87% | 779,00 |
| 13.03.2025 | 10,75 | 10,83 | 10,42 | 10,42 | -2,48% | 915,00 |
| 12.03.2025 | 10,82 | 10,86 | 10,56 | 10,69 | -1,20% | 1.345,00 |
| 11.03.2025 | 11,20 | 11,20 | 10,82 | 10,82 | -3,74% | 914,00 |
| 10.03.2025 | 11,65 | 11,65 | 11,11 | 11,24 | -5,63% | 1.040,00 |
| 07.03.2025 | 11,86 | 12,16 | 11,86 | 11,91 | -0,13% | 418,00 |
| 06.03.2025 | 12,01 | 12,17 | 11,92 | 11,92 | -1,49% | 1.146,00 |
| 05.03.2025 | 12,43 | 12,43 | 12,01 | 12,10 | -2,06% | 2.444,00 |
| 04.03.2025 | 12,26 | 12,36 | 12,17 | 12,36 | -0,04% | 1.158,00 |
| 03.03.2025 | 12,83 | 12,89 | 12,36 | 12,36 | -1,79% | 263,00 |
| 28.02.2025 | 12,59 | 12,63 | 12,59 | 12,59 | -2,74% | 434,00 |
| 27.02.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,21% | 1.350,00 |
| 26.02.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,78% | 30,00 |
| 25.02.2025 | 12,25 | 12,89 | 12,01 | 12,89 | 12,63% | 975,00 |
| 24.02.2025 | 11,53 | 11,54 | 11,44 | 11,44 | 0,39% | 271,00 |
| 21.02.2025 | 11,61 | 11,62 | 11,40 | 11,40 | -3,64% | 1.715,00 |
| 20.02.2025 | 11,91 | 11,91 | 11,72 | 11,83 | 0,08% | 1.171,00 |
| 19.02.2025 | 12,37 | 12,37 | 11,82 | 11,82 | -4,49% | 1.564,00 |
| 18.02.2025 | 12,69 | 12,94 | 12,37 | 12,37 | -3,36% | 1.311,00 |
| 17.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,55% | 718,00 |
| 14.02.2025 | 12,55 | 12,73 | 12,55 | 12,73 | 2,13% | 2.279,00 |
| 13.02.2025 | 12,47 | 12,56 | 12,47 | 12,47 | -1,19% | 17.848,00 |
| 12.02.2025 | 12,71 | 12,71 | 12,42 | 12,62 | -0,83% | 835,00 |
| 11.02.2025 | 13,19 | 13,19 | 12,72 | 12,72 | -2,90% | 2.258,00 |
| 10.02.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -4,73% | 1.885,00 |
| 07.02.2025 | 14,54 | 14,98 | 13,75 | 13,75 | -3,58% | 2.787,00 |
| 06.02.2025 | 13,51 | 16,10 | 13,30 | 14,26 | 3,07% | 3.889,00 |
| 05.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,06% | 15,00 |
| 04.02.2025 | 12,98 | 13,69 | 12,98 | 13,69 | 4,19% | 166,00 |
| 03.02.2025 | 13,16 | 13,43 | 13,11 | 13,14 | -1,18% | 301,00 |
| 31.01.2025 | 13,53 | 13,68 | 13,29 | 13,30 | -1,02% | - |
| 30.01.2025 | 13,31 | 13,72 | 13,31 | 13,44 | 1,55% | 1.144,00 |
| 29.01.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,61% | 755,00 |
| 28.01.2025 | 13,24 | 13,59 | 13,24 | 13,59 | 2,14% | 88,00 |
| 27.01.2025 | 13,21 | 13,56 | 13,21 | 13,30 | -1,81% | 1.960,00 |
| 24.01.2025 | 13,30 | 13,57 | 13,30 | 13,55 | 0,44% | 377,00 |
| 23.01.2025 | 13,71 | 13,71 | 13,33 | 13,49 | -0,85% | 617,00 |
| 22.01.2025 | 13,92 | 13,94 | 13,60 | 13,60 | -0,37% | 1.171,00 |
| 21.01.2025 | 13,44 | 13,75 | 13,44 | 13,65 | 0,22% | 644,00 |
| 20.01.2025 | 13,72 | 13,72 | 13,50 | 13,62 | -0,07% | 304,00 |
| 17.01.2025 | 13,71 | 13,78 | 13,51 | 13,63 | 0,63% | 360,00 |
| 16.01.2025 | 13,85 | 13,85 | 13,55 | 13,55 | -2,13% | 132,00 |
| 15.01.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -2,64% | 172,00 |
| 14.01.2025 | 13,94 | 14,41 | 13,94 | 14,22 | 3,72% | 4.306,00 |
| 13.01.2025 | 14,07 | 14,18 | 12,99 | 13,71 | -3,25% | 2.293,00 |
| 10.01.2025 | 13,97 | 14,17 | 13,97 | 14,17 | 1,40% | 100,00 |