45,990€
-0,41%
Echtzeit-Aktienkurs Sunrise Communications AG.
Bid:
Ask:
Aktienkurse zur Sunrise Communications AG. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,12 | 46,36 | 45,64 | 45,96 | -0,48% | 1.090,00 |
| 30.07.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 0,02% | 70,00 |
| 29.07.2026 | 46,16 | 46,60 | 45,72 | 46,17 | 0,81% | - |
| 28.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,70% | 50,00 |
| 27.07.2026 | 45,06 | 45,48 | 44,94 | 45,48 | 2,43% | 175,00 |
| 24.07.2026 | 44,70 | 44,76 | 44,40 | 44,40 | -0,98% | 217,00 |
| 23.07.2026 | 45,22 | 45,30 | 44,84 | 44,84 | -0,58% | 284,00 |
| 22.07.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -0,09% | 20,00 |
| 21.07.2026 | 45,00 | 45,14 | 45,00 | 45,14 | -1,87% | 140,00 |
| 20.07.2026 | 45,86 | 46,12 | 45,86 | 46,00 | -0,43% | 400,00 |
| 17.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 25,00 |
| 16.07.2026 | 45,37 | 45,70 | 45,01 | 45,60 | 0,22% | - |
| 15.07.2026 | 45,70 | 45,70 | 44,86 | 45,50 | 0,35% | 833,00 |
| 14.07.2026 | 45,00 | 45,42 | 45,00 | 45,34 | 1,21% | 89,00 |
| 13.07.2026 | 43,32 | 44,80 | 43,32 | 44,80 | 2,42% | 542,00 |
| 10.07.2026 | 43,40 | 43,76 | 43,40 | 43,74 | 0,74% | 1.217,00 |
| 09.07.2026 | 43,34 | 43,42 | 43,34 | 43,42 | 0,05% | 109,00 |
| 08.07.2026 | 43,36 | 43,40 | 43,36 | 43,40 | 0,32% | 200,00 |
| 07.07.2026 | 42,42 | 43,50 | 42,42 | 43,26 | 1,45% | 649,00 |
| 06.07.2026 | 42,74 | 43,00 | 42,62 | 42,64 | 0,05% | 455,00 |
| 03.07.2026 | 42,26 | 42,62 | 42,26 | 42,62 | -0,88% | 190,00 |
| 02.07.2026 | 42,50 | 43,00 | 42,32 | 43,00 | 0,70% | 2.320,00 |
| 01.07.2026 | 43,62 | 43,62 | 42,58 | 42,70 | -3,13% | 954,00 |
| 30.06.2026 | 44,08 | 44,22 | 43,88 | 44,08 | 0,18% | 5.385,00 |
| 29.06.2026 | 44,86 | 44,86 | 44,00 | 44,00 | -1,43% | 182,00 |
| 26.06.2026 | 44,64 | 44,64 | 44,64 | 44,64 | -0,49% | 30,00 |
| 25.06.2026 | 44,78 | 44,86 | 44,78 | 44,86 | -0,53% | 33,00 |
| 24.06.2026 | 45,06 | 45,10 | 45,00 | 45,10 | 0,27% | 609,00 |
| 23.06.2026 | 44,40 | 44,98 | 44,40 | 44,98 | 2,00% | 445,00 |
| 22.06.2026 | 44,00 | 44,18 | 43,84 | 44,10 | -0,45% | 1.072,00 |
| 19.06.2026 | 44,70 | 44,70 | 44,30 | 44,30 | -0,76% | 117,00 |
| 18.06.2026 | 44,66 | 44,66 | 44,60 | 44,64 | -0,36% | 378,00 |
| 17.06.2026 | 45,74 | 45,94 | 44,52 | 44,80 | -1,23% | 2.142,00 |
| 16.06.2026 | 46,04 | 46,12 | 45,36 | 45,36 | -0,96% | 1.649,00 |
| 15.06.2026 | 45,70 | 45,80 | 45,44 | 45,80 | 1,01% | 352,00 |
| 12.06.2026 | 45,48 | 45,58 | 44,79 | 45,34 | 0,76% | - |
| 11.06.2026 | 44,76 | 45,00 | 44,76 | 45,00 | 1,35% | 150,00 |
| 10.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,86% | 1,00 |
| 09.06.2026 | 45,00 | 45,00 | 44,02 | 44,02 | -2,09% | 72,00 |
| 08.06.2026 | 45,16 | 45,16 | 44,96 | 44,96 | -1,19% | 360,00 |
| 05.06.2026 | 45,16 | 46,50 | 44,86 | 45,50 | 1,02% | 969,00 |
| 04.06.2026 | 45,21 | 45,60 | 44,71 | 45,04 | -0,44% | - |
| 03.06.2026 | 46,29 | 46,50 | 45,12 | 45,24 | -2,20% | - |
| 02.06.2026 | 46,40 | 46,40 | 46,26 | 46,26 | -2,82% | 145,00 |
| 01.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,98% | 3,00 |
| 29.05.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,34% | 10,00 |
| 28.05.2026 | 46,60 | 47,30 | 46,60 | 47,30 | 1,20% | 170,00 |
| 27.05.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,34% | 107,00 |
| 26.05.2026 | 46,52 | 46,58 | 46,50 | 46,58 | -2,92% | 324,00 |
| 25.05.2026 | 47,82 | 47,98 | 47,82 | 47,98 | 2,22% | 26,00 |
| 22.05.2026 | 46,64 | 46,94 | 46,64 | 46,94 | -1,14% | 121,00 |
| 21.05.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,42% | 50,00 |
| 20.05.2026 | 47,28 | 47,28 | 47,28 | 47,28 | 0,53% | 4,00 |
| 19.05.2026 | 47,24 | 47,84 | 46,78 | 47,03 | -0,06% | - |
| 18.05.2026 | 46,06 | 47,06 | 46,06 | 47,06 | 0,90% | 52,00 |
| 15.05.2026 | 47,34 | 47,34 | 46,64 | 46,64 | -0,87% | 179,00 |
| 14.05.2026 | 46,93 | 47,29 | 46,83 | 47,05 | 1,27% | - |
| 13.05.2026 | 47,46 | 47,46 | 45,88 | 46,46 | -1,15% | 662,00 |
| 12.05.2026 | 46,82 | 47,00 | 46,52 | 47,00 | 0,73% | 41,00 |
| 11.05.2026 | 47,04 | 47,04 | 46,46 | 46,66 | -7,60% | 450,00 |
| 08.05.2026 | 50,10 | 50,75 | 50,10 | 50,50 | 0,60% | 587,00 |
| 07.05.2026 | 51,30 | 51,30 | 50,20 | 50,20 | -3,28% | 100,00 |
| 06.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 0,78% | 591,00 |
| 05.05.2026 | 51,30 | 51,50 | 51,30 | 51,50 | 1,48% | 1.140,00 |
| 04.05.2026 | 50,85 | 51,40 | 50,75 | 50,75 | -0,10% | 468,00 |
| 30.04.2026 | 48,88 | 50,80 | 48,88 | 50,80 | 3,93% | 310,00 |
| 29.04.2026 | 49,38 | 49,40 | 48,88 | 48,88 | -1,41% | 2.086,00 |
| 28.04.2026 | 49,94 | 49,98 | 49,58 | 49,58 | 0,16% | 415,00 |
| 27.04.2026 | 49,68 | 49,68 | 49,50 | 49,50 | -0,80% | 202,00 |
| 24.04.2026 | 50,10 | 50,10 | 49,90 | 49,90 | -0,30% | 1.352,00 |
| 23.04.2026 | 50,00 | 50,05 | 50,00 | 50,05 | 0,91% | 41,00 |
| 22.04.2026 | 49,86 | 49,86 | 49,60 | 49,60 | -2,07% | 300,00 |
| 21.04.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 0,80% | 2,00 |
| 20.04.2026 | 50,35 | 50,40 | 50,25 | 50,25 | 0,00% | 1.960,00 |
| 17.04.2026 | 50,60 | 50,60 | 49,80 | 50,25 | 0,20% | 621,00 |
| 16.04.2026 | 49,88 | 50,15 | 49,64 | 50,15 | 1,72% | 3.573,00 |
| 15.04.2026 | 50,55 | 50,55 | 49,16 | 49,30 | -3,24% | 850,00 |
| 14.04.2026 | 51,70 | 51,70 | 50,95 | 50,95 | -1,74% | 2.395,00 |
| 13.04.2026 | 51,30 | 52,40 | 51,30 | 51,85 | -1,52% | 641,00 |
| 10.04.2026 | 52,50 | 52,65 | 52,50 | 52,65 | 0,57% | 117,00 |
| 09.04.2026 | 51,80 | 52,50 | 51,80 | 52,35 | 1,65% | 375,00 |
| 08.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | 50,00 |
| 07.04.2026 | 51,25 | 51,80 | 51,25 | 51,30 | 0,49% | 175,00 |
| 02.04.2026 | 51,20 | 51,20 | 50,90 | 51,05 | -2,20% | 819,00 |
| 01.04.2026 | 51,90 | 52,45 | 51,05 | 52,20 | 0,97% | 1.701,00 |
| 31.03.2026 | 52,20 | 52,25 | 51,70 | 51,70 | -0,77% | 506,00 |
| 30.03.2026 | 50,10 | 52,10 | 50,10 | 52,10 | 4,20% | 688,00 |
| 27.03.2026 | 50,45 | 50,65 | 50,00 | 50,00 | -0,89% | 847,00 |
| 26.03.2026 | 50,70 | 50,90 | 50,40 | 50,45 | -1,08% | 446,00 |
| 25.03.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,49% | 81,00 |
| 24.03.2026 | 49,28 | 50,80 | 49,28 | 50,75 | 1,74% | - |
| 23.03.2026 | 49,90 | 49,90 | 49,58 | 49,88 | -1,13% | 158,00 |
| 20.03.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -0,10% | 45,00 |
| 19.03.2026 | 50,45 | 50,50 | 50,45 | 50,50 | -0,88% | 70,00 |
| 18.03.2026 | 51,10 | 51,10 | 50,75 | 50,95 | -0,59% | 226,00 |
| 17.03.2026 | 51,60 | 51,60 | 51,25 | 51,25 | -1,44% | 853,00 |
| 16.03.2026 | 52,30 | 52,30 | 52,00 | 52,00 | 0,48% | 212,00 |
| 13.03.2026 | 51,20 | 51,75 | 51,20 | 51,75 | 0,05% | 296,00 |
| 12.03.2026 | 51,48 | 52,20 | 51,23 | 51,73 | -0,53% | - |
| 11.03.2026 | 52,00 | 52,00 | 51,80 | 52,00 | -2,99% | 155,00 |