Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
15.407,77 +86,89 (+0,57%) Euro Stoxx 50
4.225,49 +16,18 (+0,38%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.894,40 +9,60 (+0,51%) EUR/USD
1,0754 +0,0023 (+0,2151%) BTC-EUR
21.589,12 +130,53 (+0,61%)
Sonic Healthcare Limited (SHL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 29,94 | 29,94 | 29,06 | 29,21 | 29,21 | 2.304.294 |
| 07. Feb. 2023 | 30,64 | 31,04 | 30,05 | 30,10 | 30,10 | 2.124.356 |
| 06. Feb. 2023 | 31,26 | 31,60 | 30,96 | 31,14 | 31,14 | 832.927 |
| 03. Feb. 2023 | 32,00 | 32,33 | 31,76 | 31,84 | 31,84 | 1.348.890 |
| 02. Feb. 2023 | 31,40 | 31,61 | 31,33 | 31,40 | 31,40 | 946.935 |
| 01. Feb. 2023 | 31,65 | 31,67 | 31,22 | 31,32 | 31,32 | 813.343 |
| 31. Jan. 2023 | 31,59 | 31,72 | 31,23 | 31,58 | 31,58 | 1.540.122 |
| 30. Jan. 2023 | 31,88 | 31,97 | 31,44 | 31,60 | 31,60 | 997.027 |
| 27. Jan. 2023 | 31,65 | 31,68 | 31,28 | 31,53 | 31,53 | 809.905 |
| 25. Jan. 2023 | 31,82 | 32,12 | 31,61 | 31,70 | 31,70 | 759.374 |
| 24. Jan. 2023 | 31,83 | 31,97 | 31,59 | 31,89 | 31,89 | 866.527 |
| 23. Jan. 2023 | 31,68 | 31,73 | 31,22 | 31,51 | 31,51 | 931.060 |
| 20. Jan. 2023 | 31,69 | 31,81 | 31,33 | 31,45 | 31,45 | 980.888 |
| 19. Jan. 2023 | 31,80 | 31,92 | 31,33 | 31,66 | 31,66 | 768.534 |
| 18. Jan. 2023 | 31,65 | 31,83 | 31,26 | 31,37 | 31,37 | 790.026 |
| 17. Jan. 2023 | 31,43 | 31,67 | 31,35 | 31,37 | 31,37 | 648.230 |
| 16. Jan. 2023 | 31,28 | 31,37 | 31,02 | 31,28 | 31,28 | 655.664 |
| 13. Jan. 2023 | 30,89 | 30,95 | 30,56 | 30,71 | 30,71 | 966.245 |
| 12. Jan. 2023 | 30,90 | 31,06 | 30,65 | 30,76 | 30,76 | 741.111 |
| 11. Jan. 2023 | 30,53 | 30,82 | 30,45 | 30,78 | 30,78 | 437.162 |
| 10. Jan. 2023 | 30,53 | 30,73 | 30,31 | 30,46 | 30,46 | 625.558 |
| 09. Jan. 2023 | 30,13 | 30,54 | 30,09 | 30,45 | 30,45 | 580.023 |
| 06. Jan. 2023 | 29,65 | 30,00 | 29,54 | 29,95 | 29,95 | 488.357 |
| 05. Jan. 2023 | 30,32 | 30,57 | 30,06 | 30,11 | 30,11 | 646.169 |
| 04. Jan. 2023 | 30,06 | 30,34 | 29,82 | 30,26 | 30,26 | 811.656 |
| 03. Jan. 2023 | 30,15 | 30,29 | 29,61 | 29,61 | 29,61 | 525.868 |
| 30. Dez. 2022 | 30,00 | 30,30 | 29,97 | 29,97 | 29,97 | 534.097 |
| 29. Dez. 2022 | 30,11 | 30,24 | 29,72 | 29,94 | 29,94 | 475.058 |
| 28. Dez. 2022 | 29,95 | 30,28 | 29,74 | 29,78 | 29,78 | 542.097 |
| 23. Dez. 2022 | 30,18 | 30,34 | 29,96 | 30,18 | 30,18 | 410.749 |
| 22. Dez. 2022 | 30,04 | 30,38 | 29,94 | 30,27 | 30,27 | 693.574 |
| 21. Dez. 2022 | 29,72 | 30,05 | 29,62 | 29,75 | 29,75 | 1.098.358 |
| 20. Dez. 2022 | 30,38 | 30,50 | 29,34 | 29,56 | 29,56 | 1.969.190 |
| 19. Dez. 2022 | 30,60 | 31,22 | 30,50 | 30,76 | 30,76 | 1.015.445 |
| 16. Dez. 2022 | 30,54 | 30,86 | 30,38 | 30,38 | 30,38 | 1.938.702 |
| 15. Dez. 2022 | 30,21 | 31,06 | 30,21 | 30,68 | 30,68 | 1.176.738 |
| 14. Dez. 2022 | 30,75 | 31,06 | 30,66 | 30,90 | 30,90 | 1.049.184 |
| 13. Dez. 2022 | 30,29 | 30,74 | 30,18 | 30,64 | 30,64 | 927.924 |
| 12. Dez. 2022 | 29,97 | 30,38 | 29,97 | 30,16 | 30,16 | 1.117.423 |
| 09. Dez. 2022 | 30,50 | 30,64 | 29,93 | 30,20 | 30,20 | 1.629.975 |
| 08. Dez. 2022 | 30,94 | 31,12 | 30,42 | 30,42 | 30,42 | 1.197.376 |
| 07. Dez. 2022 | 31,33 | 31,35 | 30,74 | 30,84 | 30,84 | 1.392.879 |
| 06. Dez. 2022 | 31,89 | 31,93 | 31,52 | 31,55 | 31,55 | 1.347.311 |
| 05. Dez. 2022 | 32,05 | 32,17 | 31,79 | 31,99 | 31,99 | 956.416 |
| 02. Dez. 2022 | 31,86 | 32,23 | 31,70 | 32,19 | 32,19 | 1.140.818 |
| 01. Dez. 2022 | 32,60 | 32,67 | 31,50 | 31,80 | 31,80 | 1.039.580 |
| 30. Nov. 2022 | 31,63 | 32,31 | 31,58 | 32,28 | 32,28 | 3.429.013 |
| 29. Nov. 2022 | 31,99 | 31,99 | 31,42 | 31,68 | 31,68 | 861.426 |
| 28. Nov. 2022 | 31,95 | 32,03 | 31,50 | 31,68 | 31,68 | 1.138.365 |
| 25. Nov. 2022 | 31,97 | 32,31 | 31,89 | 32,01 | 32,01 | 632.980 |
| 24. Nov. 2022 | 31,87 | 31,99 | 31,55 | 31,77 | 31,77 | 734.704 |
| 23. Nov. 2022 | 31,87 | 32,21 | 31,73 | 32,21 | 32,21 | 656.209 |
| 22. Nov. 2022 | 31,60 | 31,76 | 31,25 | 31,65 | 31,65 | 2.095.013 |
| 21. Nov. 2022 | 31,96 | 31,98 | 31,43 | 31,56 | 31,56 | 996.908 |
| 18. Nov. 2022 | 32,50 | 32,58 | 31,60 | 31,90 | 31,90 | 988.715 |
| 17. Nov. 2022 | 31,96 | 32,74 | 31,11 | 32,67 | 32,67 | 1.504.463 |
| 16. Nov. 2022 | 32,75 | 32,82 | 32,19 | 32,29 | 32,29 | 786.277 |
| 15. Nov. 2022 | 32,70 | 33,50 | 32,66 | 33,13 | 33,13 | 582.565 |
| 14. Nov. 2022 | 33,10 | 33,16 | 32,66 | 32,75 | 32,75 | 939.287 |
| 11. Nov. 2022 | 33,50 | 33,74 | 33,29 | 33,53 | 33,53 | 1.060.730 |
| 10. Nov. 2022 | 32,33 | 32,60 | 32,11 | 32,50 | 32,50 | 672.244 |
| 09. Nov. 2022 | 32,58 | 32,68 | 32,27 | 32,27 | 32,27 | 744.668 |
| 08. Nov. 2022 | 32,15 | 32,47 | 32,11 | 32,41 | 32,41 | 592.661 |
| 07. Nov. 2022 | 32,34 | 32,47 | 32,13 | 32,30 | 32,30 | 530.810 |
| 04. Nov. 2022 | 32,20 | 32,32 | 31,94 | 32,19 | 32,19 | 784.992 |
| 03. Nov. 2022 | 32,21 | 32,37 | 31,95 | 32,28 | 32,28 | 792.552 |
| 02. Nov. 2022 | 33,06 | 33,35 | 32,95 | 33,00 | 33,00 | 1.013.451 |
| 01. Nov. 2022 | 32,97 | 33,23 | 32,60 | 33,05 | 33,05 | 862.424 |
| 31. Okt. 2022 | 32,65 | 32,77 | 32,39 | 32,77 | 32,77 | 993.084 |
| 28. Okt. 2022 | 32,04 | 32,42 | 32,01 | 32,29 | 32,29 | 911.295 |
| 27. Okt. 2022 | 32,50 | 32,50 | 32,07 | 32,07 | 32,07 | 1.302.952 |
| 26. Okt. 2022 | 31,90 | 32,48 | 31,63 | 32,24 | 32,24 | 1.437.450 |
| 25. Okt. 2022 | 31,30 | 31,72 | 31,27 | 31,59 | 31,59 | 844.704 |
| 24. Okt. 2022 | 31,10 | 31,38 | 31,01 | 31,15 | 31,15 | 1.352.005 |
| 21. Okt. 2022 | 30,49 | 30,99 | 30,22 | 30,79 | 30,79 | 1.139.265 |
| 20. Okt. 2022 | 30,82 | 30,83 | 30,36 | 30,59 | 30,59 | 1.230.048 |
| 19. Okt. 2022 | 31,10 | 31,41 | 30,92 | 31,05 | 31,05 | 934.201 |
| 18. Okt. 2022 | 30,71 | 31,10 | 30,64 | 31,10 | 31,10 | 886.432 |
| 17. Okt. 2022 | 30,35 | 30,52 | 30,08 | 30,45 | 30,45 | 909.329 |
| 14. Okt. 2022 | 30,29 | 30,72 | 30,29 | 30,55 | 30,55 | 784.012 |
| 13. Okt. 2022 | 30,10 | 30,25 | 29,80 | 29,99 | 29,99 | 899.894 |
| 12. Okt. 2022 | 30,35 | 30,63 | 30,21 | 30,29 | 30,29 | 1.022.373 |
| 11. Okt. 2022 | 30,76 | 30,92 | 30,53 | 30,55 | 30,55 | 1.242.796 |
| 10. Okt. 2022 | 31,22 | 31,27 | 30,77 | 30,78 | 30,78 | 764.335 |
| 07. Okt. 2022 | 31,73 | 31,76 | 31,37 | 31,61 | 31,61 | 915.839 |
| 06. Okt. 2022 | 31,63 | 31,95 | 31,45 | 31,81 | 31,81 | 795.051 |
| 05. Okt. 2022 | 31,95 | 32,12 | 31,69 | 31,87 | 31,87 | 1.184.622 |
| 04. Okt. 2022 | 31,05 | 31,41 | 30,79 | 31,37 | 31,37 | 1.362.026 |
| 03. Okt. 2022 | 30,63 | 30,73 | 30,37 | 30,50 | 30,50 | 669.413 |
| 30. Sept. 2022 | 30,50 | 30,83 | 30,40 | 30,58 | 30,58 | 1.534.644 |
| 29. Sept. 2022 | 30,96 | 31,17 | 30,73 | 30,76 | 30,76 | 1.234.303 |
| 28. Sept. 2022 | 30,12 | 30,62 | 29,83 | 30,55 | 30,55 | 1.779.358 |
| 27. Sept. 2022 | 29,96 | 30,47 | 29,88 | 30,43 | 30,43 | 1.684.665 |
| 26. Sept. 2022 | 29,48 | 30,29 | 29,37 | 29,95 | 29,95 | 1.457.860 |
| 23. Sept. 2022 | 29,72 | 29,91 | 29,43 | 29,67 | 29,67 | 1.541.399 |
| 21. Sept. 2022 | 30,04 | 30,53 | 30,04 | 30,32 | 30,32 | 1.259.094 |
| 20. Sept. 2022 | 30,62 | 30,66 | 30,23 | 30,52 | 30,52 | 1.303.307 |
| 19. Sept. 2022 | 31,22 | 31,28 | 30,67 | 30,67 | 30,67 | 812.360 |
| 16. Sept. 2022 | 31,69 | 32,00 | 31,30 | 31,40 | 31,40 | 1.939.636 |
| 15. Sept. 2022 | 32,42 | 32,42 | 31,70 | 31,74 | 31,74 | 1.496.419 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
