14,000€
3,70%
Echtzeit-Aktienkurs Sika AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sika AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 20.03.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -3,45% | 87,00 |
| 19.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 18.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 17.03.2026 | 14,70 | 15,20 | 14,70 | 15,20 | 4,83% | 447,00 |
| 16.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 13.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 10.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 09.03.2026 | 15,60 | 15,90 | 15,10 | 15,90 | 0,00% | 278,00 |
| 06.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 05.03.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 200,00 |
| 04.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 03.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 02.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 27.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 26.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 24.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 23.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | - |
| 20.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 19.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 17.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 13.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 12.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 11.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 10.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 06.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 05.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 04.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 02.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 70,00 |
| 30.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 29.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 27.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 26.01.2026 | 15,70 | 16,20 | 15,70 | 16,20 | 3,18% | 35,00 |
| 23.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 22.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 21.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 20.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 19.01.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 1,89% | 378,00 |
| 16.01.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 115,00 |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 14.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 13.01.2026 | 17,40 | 17,40 | 15,70 | 15,70 | -9,77% | 150,00 |
| 12.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 09.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 08.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 07.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 06.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 150,00 |
| 05.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 02.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 30.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.12.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -1,14% | 153,00 |
| 23.12.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | 20,00 |
| 22.12.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 100,00 |
| 19.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 94,00 |
| 18.12.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 2,33% | 115,00 |
| 17.12.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | 203,00 |
| 16.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 15.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 12.12.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 2,99% | 152,00 |
| 11.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 10.12.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,00% | 1.397,00 |
| 09.12.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -1,19% | 40,00 |
| 08.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 05.12.2025 | 16,40 | 17,30 | 16,40 | 17,30 | 5,49% | 150,00 |
| 04.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 03.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 01.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 27.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 25.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 24.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 21.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 19.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 150,00 |
| 18.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 17.11.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,00% | 1.700,00 |
| 14.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 13.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 11.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 10.11.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 3,11% | 250,00 |
| 07.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 05.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 04.11.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -3,61% | 72,00 |
| 03.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 31.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 29.10.2025 | 16,80 | 17,10 | 16,80 | 17,10 | -1,72% | 2.700,00 |
| 28.10.2025 | 18,10 | 18,10 | 17,40 | 17,40 | -7,45% | 2.440,00 |