Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
14.245,73 -15,46 (-0,11%) Euro Stoxx 50
3.919,96 -0,94 (-0,02%) Dow Jones 30
33.597,92 +1,58 (+0,00%) Gold
1.795,00 -3,00 (-0,17%) EUR/USD
1,0505 -0,0009 (-0,08%) BTC-EUR
16.022,73 -102,43 (-0,64%)
Sonic Healthcare Limited (SHL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2022 | 30,94 | 31,12 | 30,42 | 30,42 | 30,42 | 1.178.948 |
| 08. Dez. 2022 | 30,94 | 31,12 | 30,42 | 30,42 | 30,42 | 1.178.948 |
| 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 |
| 14. Sept. 2022 | 32,19 | 32,58 | 32,09 | 32,44 | 32,44 | 1.153.026 |
| 13. Sept. 2022 | 33,25 | 33,38 | 33,01 | 33,07 | 33,07 | 853.846 |
| 12. Sept. 2022 | 32,35 | 33,18 | 32,35 | 33,02 | 33,02 | 604.749 |
| 09. Sept. 2022 | 32,54 | 32,74 | 32,43 | 32,55 | 32,55 | 1.239.143 |
| 08. Sept. 2022 | 32,43 | 32,95 | 32,43 | 32,77 | 32,77 | 1.449.580 |
| 07. Sept. 2022 | 32,13 | 32,37 | 32,00 | 32,24 | 32,24 | 1.140.255 |
| 06. Sept. 2022 | 32,85 | 32,92 | 32,21 | 32,23 | 32,23 | 886.232 |
| 06. Sept. 2022 | 0.6 Dividende | |||||
| 05. Sept. 2022 | 33,50 | 33,79 | 33,23 | 33,62 | 33,02 | 878.137 |
| 02. Sept. 2022 | 33,92 | 34,55 | 33,61 | 33,61 | 33,01 | 813.668 |
| 01. Sept. 2022 | 33,89 | 34,11 | 33,52 | 33,72 | 33,12 | 1.211.689 |
| 31. Aug. 2022 | 34,23 | 34,31 | 33,46 | 34,00 | 33,39 | 1.826.093 |
| 30. Aug. 2022 | 34,15 | 34,46 | 33,83 | 34,35 | 33,74 | 1.007.302 |
| 29. Aug. 2022 | 34,56 | 34,79 | 34,05 | 34,18 | 33,57 | 1.009.538 |
| 26. Aug. 2022 | 35,95 | 36,06 | 35,14 | 35,63 | 34,99 | 915.846 |
| 25. Aug. 2022 | 35,24 | 36,17 | 35,20 | 36,00 | 35,36 | 2.079.301 |
| 24. Aug. 2022 | 33,22 | 35,25 | 32,96 | 35,24 | 34,61 | 3.331.532 |
| 23. Aug. 2022 | 32,91 | 33,53 | 32,52 | 33,19 | 32,60 | 1.427.051 |
| 22. Aug. 2022 | 33,84 | 33,89 | 33,29 | 33,36 | 32,76 | 917.311 |
| 19. Aug. 2022 | 34,05 | 34,36 | 33,90 | 34,09 | 33,48 | 2.139.938 |
| 18. Aug. 2022 | 34,23 | 34,29 | 33,76 | 34,10 | 33,49 | 760.470 |
| 17. Aug. 2022 | 34,07 | 34,48 | 33,96 | 34,40 | 33,79 | 684.949 |
| 16. Aug. 2022 | 33,98 | 34,47 | 33,83 | 34,24 | 33,63 | 739.923 |
| 15. Aug. 2022 | 33,64 | 33,94 | 33,56 | 33,64 | 33,04 | 642.949 |
| 12. Aug. 2022 | 34,20 | 34,32 | 33,49 | 33,59 | 32,99 | 917.431 |
| 11. Aug. 2022 | 34,18 | 34,84 | 34,14 | 34,75 | 34,13 | 917.351 |
| 10. Aug. 2022 | 34,50 | 34,58 | 33,85 | 33,85 | 33,25 | 1.016.809 |
| 09. Aug. 2022 | 35,00 | 35,15 | 34,77 | 34,87 | 34,25 | 554.085 |
| 08. Aug. 2022 | 35,26 | 35,26 | 34,77 | 34,88 | 34,26 | 713.158 |
| 05. Aug. 2022 | 35,00 | 35,61 | 34,97 | 35,60 | 34,96 | 770.148 |
| 04. Aug. 2022 | 35,21 | 35,37 | 34,75 | 34,82 | 34,20 | 1.008.263 |
| 03. Aug. 2022 | 35,06 | 35,16 | 34,63 | 34,82 | 34,20 | 871.184 |
| 02. Aug. 2022 | 35,00 | 35,40 | 34,79 | 35,34 | 34,71 | 816.841 |
| 01. Aug. 2022 | 34,41 | 35,41 | 34,37 | 35,40 | 34,77 | 1.400.586 |
| 29. Juli 2022 | 33,78 | 34,49 | 33,78 | 34,27 | 33,66 | 1.710.134 |
| 28. Juli 2022 | 33,52 | 33,72 | 33,02 | 33,51 | 32,91 | 1.149.807 |
| 27. Juli 2022 | 33,98 | 34,11 | 33,54 | 33,75 | 33,15 | 932.062 |
| 26. Juli 2022 | 34,52 | 34,68 | 33,95 | 33,95 | 33,34 | 726.919 |
| 25. Juli 2022 | 34,99 | 34,99 | 34,13 | 34,45 | 33,84 | 720.778 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
