Sonic Healthcare Limited SHL
ASX · Australien · Gesundheitsdienstleistungen
AUD 18,61-0,38 (-2,00 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 18,61 | -2,00 % | AUD 18,86 | AUD 18,88 | AUD 18,52 | 2,10M |
| 2026-09-30 | AUD 18,99 | +1,33 % | AUD 18,65 | AUD 19,06 | AUD 18,59 | 2,09M |
| 2026-09-29 | AUD 18,74 | -1,42 % | AUD 18,99 | AUD 19,02 | AUD 18,72 | 1,34M |
| 2026-09-28 | AUD 19,01 | +1,17 % | AUD 18,80 | AUD 19,03 | AUD 18,67 | 2,65M |
| 2026-09-25 | AUD 18,79 | -0,63 % | AUD 18,80 | AUD 18,98 | AUD 18,68 | 1,95M |
| 2026-09-24 | AUD 18,91 | -0,53 % | AUD 18,86 | AUD 19,10 | AUD 18,83 | 1,99M |
| 2026-09-23 | AUD 19,01 | -0,63 % | AUD 19,05 | AUD 19,21 | AUD 19,01 | 1,45M |
| 2026-09-22 | AUD 19,13 | -1,75 % | AUD 19,18 | AUD 19,37 | AUD 19,01 | 1,55M |
| 2026-09-21 | AUD 19,47 | +1,20 % | AUD 19,10 | AUD 19,47 | AUD 19,09 | 1,04M |
| 2026-09-18 | AUD 19,24 | -1,94 % | AUD 19,38 | AUD 19,55 | AUD 19,17 | 4,68M |
| 2026-09-17 | AUD 19,62 | +0,41 % | AUD 19,70 | AUD 19,80 | AUD 19,55 | 1,97M |
| 2026-09-16 | AUD 19,54 | +0,98 % | AUD 19,29 | AUD 19,55 | AUD 19,26 | 2,00M |
| 2026-09-15 | AUD 19,35 | +1,57 % | AUD 19,10 | AUD 19,37 | AUD 19,00 | 2,09M |
| 2026-09-14 | AUD 19,05 | +0,26 % | AUD 19,03 | AUD 19,22 | AUD 18,91 | 1,49M |
| 2026-09-11 | AUD 19,00 | -1,91 % | AUD 19,24 | AUD 19,32 | AUD 18,88 | 2,04M |
| 2026-09-10 | AUD 19,37 | -0,67 % | AUD 19,39 | AUD 19,51 | AUD 19,24 | 4,32M |
| 2026-09-09 | AUD 19,50 | -0,26 % | AUD 19,40 | AUD 19,61 | AUD 19,28 | 2,29M |
| 2026-09-08 | AUD 19,55 | -0,10 % | AUD 19,60 | AUD 19,68 | AUD 19,32 | 2,04M |
| 2026-09-07 | AUD 19,57 | +0,15 % | AUD 19,34 | AUD 19,68 | AUD 19,34 | 2,18M |
| 2026-09-04 | AUD 19,54 | +1,24 % | AUD 19,00 | AUD 19,54 | AUD 19,00 | 3,76M |
| 2026-09-03 | AUD 19,30 | +3,04 % | AUD 18,40 | AUD 19,30 | AUD 18,40 | 3,51M |
| 2026-09-02 | AUD 18,73 | -4,63 % | AUD 18,70 | AUD 19,09 | AUD 18,65 | 4,19M |
| 2026-09-01 | AUD 19,64 | +0,26 % | AUD 19,50 | AUD 19,72 | AUD 19,42 | 3,37M |
| 2026-08-31 | AUD 19,59 | -2,25 % | AUD 20,05 | AUD 20,09 | AUD 19,59 | 53,72M |
| 2026-08-28 | AUD 20,04 | -0,30 % | AUD 20,10 | AUD 20,33 | AUD 19,90 | 3,09M |
| 2026-08-27 | AUD 20,10 | +0,20 % | AUD 20,00 | AUD 20,28 | AUD 19,67 | 2,41M |
| 2026-08-26 | AUD 20,06 | -1,86 % | AUD 20,36 | AUD 20,45 | AUD 20,02 | 3,24M |
| 2026-08-25 | AUD 20,44 | -4,66 % | AUD 21,23 | AUD 21,34 | AUD 20,44 | 3,21M |
| 2026-08-24 | AUD 21,44 | +1,71 % | AUD 21,15 | AUD 21,68 | AUD 21,11 | 2,42M |
| 2026-08-21 | AUD 21,08 | -1,40 % | AUD 20,75 | AUD 21,29 | AUD 20,40 | 3,60M |
| 2026-08-20 | AUD 21,38 | -9,25 % | AUD 23,35 | AUD 23,55 | AUD 21,10 | 4,74M |
| 2026-08-19 | AUD 23,56 | +2,35 % | AUD 23,07 | AUD 23,74 | AUD 23,03 | 3,89M |
| 2026-08-18 | AUD 23,02 | +0,92 % | AUD 22,50 | AUD 23,04 | AUD 21,90 | 2,94M |
| 2026-08-17 | AUD 22,81 | +1,97 % | AUD 22,28 | AUD 23,13 | AUD 22,11 | 2,04M |
| 2026-08-14 | AUD 22,37 | -0,13 % | AUD 22,40 | AUD 22,57 | AUD 22,10 | 2,05M |
| 2026-08-13 | AUD 22,40 | +0,45 % | AUD 22,10 | AUD 22,42 | AUD 22,02 | 1,99M |
| 2026-08-12 | AUD 22,30 | -1,33 % | AUD 22,42 | AUD 22,68 | AUD 22,12 | 1,83M |
| 2026-08-11 | AUD 22,60 | +0,89 % | AUD 22,35 | AUD 22,68 | AUD 22,28 | 1,55M |
| 2026-08-10 | AUD 22,40 | +0,67 % | AUD 22,20 | AUD 22,46 | AUD 22,17 | 1,17M |
| 2026-08-07 | AUD 22,25 | +0,04 % | AUD 22,15 | AUD 22,35 | AUD 22,07 | 1,32M |
| 2026-08-06 | AUD 22,24 | -0,04 % | AUD 22,01 | AUD 22,24 | AUD 21,80 | 1,95M |
| 2026-08-05 | AUD 22,25 | +0,72 % | AUD 21,98 | AUD 22,25 | AUD 21,77 | 1,84M |
| 2026-08-04 | AUD 22,09 | +1,14 % | AUD 21,93 | AUD 22,09 | AUD 21,60 | 1,94M |
| 2026-08-03 | AUD 21,84 | -0,09 % | AUD 21,85 | AUD 21,85 | AUD 21,65 | 1,20M |
| 2026-07-31 | AUD 21,86 | -2,84 % | AUD 21,87 | AUD 22,05 | AUD 21,54 | 2,47M |
| 2026-07-30 | AUD 22,50 | -0,97 % | AUD 22,75 | AUD 22,78 | AUD 22,16 | 1,41M |
| 2026-07-29 | AUD 22,72 | +3,23 % | AUD 22,41 | AUD 22,72 | AUD 22,25 | 2,02M |
| 2026-07-28 | AUD 22,01 | +2,85 % | AUD 21,20 | AUD 22,01 | AUD 21,20 | 2,19M |
| 2026-07-27 | AUD 21,40 | +0,85 % | AUD 21,26 | AUD 21,44 | AUD 21,17 | 1,13M |
| 2026-07-24 | AUD 21,22 | +2,02 % | AUD 20,80 | AUD 21,22 | AUD 20,62 | 1,93M |
| 2026-07-23 | AUD 20,80 | 0,00 % | AUD 20,85 | AUD 21,03 | AUD 20,64 | 1,79M |
| 2026-07-22 | AUD 20,80 | -1,52 % | AUD 21,05 | AUD 21,05 | AUD 20,74 | 1,69M |
| 2026-07-21 | AUD 21,12 | -2,58 % | AUD 21,47 | AUD 21,50 | AUD 21,07 | 1,54M |
| 2026-07-20 | AUD 21,68 | -0,91 % | AUD 21,94 | AUD 22,03 | AUD 21,62 | 1,45M |
| 2026-07-17 | AUD 21,88 | +0,64 % | AUD 21,92 | AUD 22,17 | AUD 21,77 | 1,46M |
| 2026-07-16 | AUD 21,74 | +1,21 % | AUD 21,58 | AUD 21,75 | AUD 21,48 | 1,47M |
| 2026-07-15 | AUD 21,48 | +0,33 % | AUD 21,49 | AUD 21,57 | AUD 21,25 | 2,37M |
| 2026-07-14 | AUD 21,41 | +2,29 % | AUD 21,00 | AUD 21,45 | AUD 20,86 | 1,34M |
| 2026-07-13 | AUD 20,93 | -1,46 % | AUD 21,23 | AUD 21,45 | AUD 20,71 | 1,66M |
| 2026-07-10 | AUD 21,24 | -0,56 % | AUD 21,10 | AUD 21,35 | AUD 20,99 | 923,31K |
| 2026-07-09 | AUD 21,36 | -2,24 % | AUD 21,63 | AUD 21,71 | AUD 21,30 | 1,66M |
| 2026-07-08 | AUD 21,85 | -0,05 % | AUD 21,93 | AUD 21,96 | AUD 21,47 | 1,66M |
| 2026-07-07 | AUD 21,86 | +1,49 % | AUD 21,50 | AUD 21,87 | AUD 21,31 | 1,74M |
| 2026-07-06 | AUD 21,54 | +1,36 % | AUD 21,19 | AUD 21,64 | AUD 21,11 | 1,49M |
| 2026-07-03 | AUD 21,25 | +1,58 % | AUD 21,06 | AUD 21,27 | AUD 20,94 | 1,05M |
| 2026-07-02 | AUD 20,92 | -0,29 % | AUD 21,00 | AUD 21,03 | AUD 20,77 | 1,34M |
| 2026-07-01 | AUD 20,98 | +0,82 % | AUD 20,70 | AUD 21,29 | AUD 20,62 | 1,62M |
| 2026-06-30 | AUD 20,81 | -0,76 % | AUD 21,03 | AUD 21,24 | AUD 20,69 | 1,88M |
| 2026-06-29 | AUD 20,97 | +2,69 % | AUD 20,52 | AUD 20,99 | AUD 20,46 | 1,37M |
| 2026-06-26 | AUD 20,42 | -0,78 % | AUD 20,42 | AUD 20,78 | AUD 20,36 | 1,46M |
| 2026-06-25 | AUD 20,58 | +3,63 % | AUD 20,12 | AUD 20,81 | AUD 20,01 | 2,23M |
| 2026-06-24 | AUD 19,86 | +0,15 % | AUD 19,84 | AUD 20,04 | AUD 19,55 | 1,91M |
| 2026-06-23 | AUD 19,83 | +0,10 % | AUD 19,85 | AUD 20,01 | AUD 19,64 | 1,78M |
| 2026-06-22 | AUD 19,81 | -1,20 % | AUD 19,97 | AUD 20,13 | AUD 19,64 | 1,70M |
| 2026-06-19 | AUD 20,05 | +1,06 % | AUD 19,86 | AUD 20,12 | AUD 19,59 | 3,61M |
| 2026-06-18 | AUD 19,84 | -0,20 % | AUD 19,79 | AUD 19,89 | AUD 19,67 | 1,57M |
| 2026-06-17 | AUD 19,88 | +1,12 % | AUD 19,60 | AUD 19,95 | AUD 19,52 | 1,39M |
| 2026-06-16 | AUD 19,66 | -1,40 % | AUD 19,66 | AUD 19,73 | AUD 19,32 | 1,60M |
| 2026-06-15 | AUD 19,94 | -1,29 % | AUD 20,10 | AUD 20,20 | AUD 19,89 | 1,24M |
| 2026-06-12 | AUD 20,20 | -0,39 % | AUD 20,40 | AUD 20,45 | AUD 20,11 | 1,33M |
| 2026-06-11 | AUD 20,28 | 0,00 % | AUD 20,17 | AUD 20,54 | AUD 20,01 | 1,94M |
| 2026-06-10 | AUD 20,28 | +2,68 % | AUD 19,75 | AUD 20,28 | AUD 19,61 | 2,32M |
| 2026-06-09 | AUD 19,75 | +2,12 % | AUD 19,30 | AUD 19,75 | AUD 19,30 | 2,71M |
| 2026-06-05 | AUD 19,34 | +1,47 % | AUD 19,25 | AUD 19,41 | AUD 19,16 | 1,93M |
| 2026-06-04 | AUD 19,06 | +1,44 % | AUD 18,66 | AUD 19,06 | AUD 18,65 | 1,36M |
| 2026-06-03 | AUD 18,79 | +0,43 % | AUD 18,73 | AUD 18,83 | AUD 18,45 | 1,37M |
| 2026-06-02 | AUD 18,71 | -2,81 % | AUD 19,13 | AUD 19,20 | AUD 18,65 | 1,68M |
| 2026-06-01 | AUD 19,25 | -1,38 % | AUD 19,35 | AUD 19,44 | AUD 18,93 | 1,42M |
| 2026-05-29 | AUD 19,52 | +3,72 % | AUD 18,82 | AUD 19,58 | AUD 18,75 | 4,95M |
| 2026-05-28 | AUD 18,82 | -0,32 % | AUD 18,74 | AUD 18,85 | AUD 18,61 | 1,24M |