12,800€
2,52%
Echtzeit-Aktienkurs Sonos
Bid:
Ask:
Aktienkurse zur Sonos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,59 | 12,70 | 12,59 | 12,70 | 1,68% | 2.368,00 |
| 17.06.2026 | 12,70 | 12,84 | 12,49 | 12,49 | -1,81% | 210,00 |
| 16.06.2026 | 12,96 | 12,96 | 12,72 | 12,72 | -4,22% | 11,00 |
| 15.06.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 1,26% | 793,00 |
| 12.06.2026 | 13,36 | 13,47 | 13,05 | 13,11 | 0,85% | - |
| 11.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,31% | 100,00 |
| 10.06.2026 | 13,31 | 13,45 | 12,82 | 12,83 | -4,48% | - |
| 09.06.2026 | 12,97 | 13,64 | 12,94 | 13,44 | 4,23% | - |
| 08.06.2026 | 13,02 | 13,02 | 12,89 | 12,89 | -3,12% | 317,00 |
| 05.06.2026 | 14,16 | 14,16 | 13,31 | 13,31 | -4,38% | 400,00 |
| 04.06.2026 | 13,68 | 14,00 | 13,46 | 13,92 | 2,35% | 651,00 |
| 03.06.2026 | 14,30 | 14,30 | 13,60 | 13,60 | -2,75% | 121,00 |
| 02.06.2026 | 13,70 | 13,98 | 13,70 | 13,98 | 1,01% | 14,00 |
| 01.06.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 2,25% | 15,00 |
| 29.05.2026 | 13,49 | 13,54 | 13,49 | 13,54 | -1,06% | 185,00 |
| 28.05.2026 | 13,58 | 13,74 | 13,48 | 13,68 | -3,70% | 71,00 |
| 27.05.2026 | 13,83 | 14,21 | 13,83 | 14,21 | 1,46% | 893,00 |
| 26.05.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 4,13% | 995,00 |
| 25.05.2026 | 13,45 | 13,46 | 13,32 | 13,45 | 4,71% | 863,00 |
| 22.05.2026 | 12,59 | 12,84 | 12,59 | 12,84 | 1,54% | 79,00 |
| 21.05.2026 | 12,64 | 12,65 | 12,64 | 12,65 | -1,63% | 1.977,00 |
| 20.05.2026 | 12,85 | 12,86 | 12,85 | 12,86 | 0,16% | 9,00 |
| 19.05.2026 | 12,65 | 13,02 | 12,61 | 12,84 | 1,24% | - |
| 18.05.2026 | 12,66 | 13,07 | 12,59 | 12,68 | 1,54% | - |
| 15.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 0,04% | 55,00 |
| 14.05.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,28% | 200,00 |
| 13.05.2026 | 12,54 | 12,73 | 12,38 | 12,52 | -0,36% | - |
| 12.05.2026 | 12,82 | 13,00 | 12,56 | 12,56 | -3,35% | 1.523,00 |
| 11.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,82% | 100,00 |
| 08.05.2026 | 12,70 | 12,81 | 12,41 | 12,76 | 1,21% | - |
| 07.05.2026 | 12,42 | 12,73 | 12,42 | 12,61 | 1,90% | 366,00 |
| 06.05.2026 | 12,00 | 12,52 | 12,00 | 12,38 | 4,74% | 515,00 |
| 05.05.2026 | 12,21 | 12,21 | 11,52 | 11,82 | -6,99% | 672,00 |
| 04.05.2026 | 12,67 | 13,19 | 12,37 | 12,70 | 3,06% | - |
| 30.04.2026 | 12,41 | 12,42 | 12,33 | 12,33 | -1,99% | 1.022,00 |
| 29.04.2026 | 12,42 | 12,72 | 12,29 | 12,58 | 1,09% | - |
| 28.04.2026 | 12,51 | 12,61 | 12,28 | 12,44 | -0,08% | - |
| 27.04.2026 | 12,54 | 12,54 | 12,43 | 12,45 | 0,28% | 357,00 |
| 24.04.2026 | 12,30 | 12,54 | 12,30 | 12,42 | -0,40% | 37,00 |
| 23.04.2026 | 12,39 | 12,47 | 12,39 | 12,47 | -2,12% | 232,00 |
| 22.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,80% | 275,00 |
| 21.04.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 1,91% | 83,00 |
| 20.04.2026 | 12,01 | 12,28 | 12,01 | 12,28 | 2,38% | 120,00 |
| 17.04.2026 | 12,16 | 12,16 | 11,99 | 11,99 | -0,25% | 88,00 |
| 16.04.2026 | 11,67 | 12,02 | 11,67 | 12,02 | 1,86% | 204,00 |
| 15.04.2026 | 11,46 | 11,80 | 11,46 | 11,80 | 1,90% | 394,00 |
| 14.04.2026 | 11,31 | 11,68 | 11,27 | 11,58 | 2,46% | - |
| 13.04.2026 | 11,03 | 11,38 | 10,91 | 11,30 | 3,36% | - |
| 10.04.2026 | 11,02 | 11,02 | 10,94 | 10,94 | -2,71% | 480,00 |
| 09.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,71% | 100,00 |
| 08.04.2026 | 11,63 | 11,63 | 11,44 | 11,44 | -1,93% | 20,00 |
| 07.04.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,42% | 26,00 |
| 02.04.2026 | 11,76 | 11,92 | 11,50 | 11,83 | 0,70% | - |
| 01.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,31% | 22,00 |
| 31.03.2026 | 11,31 | 11,59 | 11,31 | 11,48 | 2,82% | 739,00 |
| 30.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 2,24% | 1,00 |
| 27.03.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -4,63% | 500,00 |
| 26.03.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,13% | 600,00 |
| 25.03.2026 | 11,69 | 11,69 | 11,47 | 11,47 | -1,16% | 17,00 |
| 24.03.2026 | 11,72 | 11,75 | 11,46 | 11,60 | -0,60% | - |
| 23.03.2026 | 11,47 | 11,67 | 11,47 | 11,67 | 1,39% | 1.158,00 |
| 20.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,78% | 26,00 |
| 19.03.2026 | 11,63 | 11,68 | 11,54 | 11,60 | -0,94% | 563,00 |
| 18.03.2026 | 11,82 | 12,08 | 11,71 | 11,71 | 1,30% | 322,00 |
| 17.03.2026 | 11,63 | 11,63 | 11,56 | 11,56 | 0,65% | 34,00 |
| 16.03.2026 | 11,64 | 11,65 | 11,49 | 11,49 | -2,96% | 1.277,00 |
| 13.03.2026 | 12,10 | 12,10 | 11,84 | 11,84 | -3,15% | 10,00 |
| 12.03.2026 | 12,11 | 12,22 | 12,11 | 12,22 | -0,24% | 49,00 |
| 11.03.2026 | 12,50 | 12,50 | 12,25 | 12,25 | 1,24% | 1.025,00 |
| 10.03.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | 1.003,00 |
| 09.03.2026 | 12,26 | 12,26 | 12,00 | 12,00 | -2,16% | 109,00 |
| 06.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -6,41% | 20,00 |
| 05.03.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,27% | 800,00 |
| 04.03.2026 | 12,95 | 13,07 | 12,95 | 13,07 | 3,28% | 201,00 |
| 03.03.2026 | 12,36 | 12,66 | 12,30 | 12,66 | -1,09% | 3.400,00 |
| 02.03.2026 | 13,11 | 13,26 | 12,63 | 12,80 | -0,54% | 2.632,00 |
| 27.02.2026 | 13,11 | 13,11 | 12,87 | 12,87 | -3,99% | 880,00 |
| 26.02.2026 | 13,01 | 13,40 | 13,01 | 13,40 | 5,47% | 1.554,00 |
| 25.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,67% | 160,00 |
| 24.02.2026 | 12,81 | 12,82 | 12,62 | 12,62 | -0,24% | 146,00 |
| 23.02.2026 | 13,10 | 13,10 | 12,65 | 12,65 | -3,32% | 315,00 |
| 20.02.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | 4,00 |
| 19.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | 40,00 |
| 18.02.2026 | 13,18 | 13,72 | 13,18 | 13,32 | 0,99% | - |
| 17.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,23% | 1.907,00 |
| 16.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,26% | 12,00 |
| 13.02.2026 | 13,71 | 13,82 | 13,17 | 13,26 | -1,81% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,39% | 460,00 |
| 11.02.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -3,02% | 1.237,00 |
| 10.02.2026 | 14,19 | 14,60 | 14,19 | 14,56 | 1,93% | 3.073,00 |
| 09.02.2026 | 14,87 | 14,87 | 14,29 | 14,29 | -1,38% | 2.872,00 |
| 06.02.2026 | 13,89 | 14,49 | 13,89 | 14,49 | 5,50% | 5,00 |
| 05.02.2026 | 13,06 | 13,88 | 13,06 | 13,73 | 4,17% | 7.732,00 |
| 04.02.2026 | 13,38 | 13,70 | 12,77 | 13,18 | 2,49% | 3.748,00 |
| 03.02.2026 | 12,87 | 12,87 | 12,86 | 12,86 | 6,99% | 451,00 |
| 02.02.2026 | 12,05 | 12,26 | 11,99 | 12,02 | 0,46% | 447,00 |
| 30.01.2026 | 12,16 | 12,16 | 11,97 | 11,97 | -0,37% | 2.435,00 |
| 29.01.2026 | 12,09 | 12,11 | 12,01 | 12,01 | -1,56% | 229,00 |
| 28.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | 650,00 |
| 27.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -3,75% | 1.472,00 |