153,500CHF
0,59%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 153,40 | 155,00 | 151,40 | 153,40 | 0,52% | 49.482,00 |
| 06.01.2026 | 153,00 | 153,00 | 150,20 | 152,60 | 0,53% | 46.803,00 |
| 05.01.2026 | 148,80 | 151,80 | 148,00 | 151,80 | 2,49% | 45.964,00 |
| 02.01.2026 | 145,59 | 148,87 | 145,59 | 148,11 | 0,48% | - |
| 30.12.2025 | 145,40 | 147,80 | 145,40 | 147,40 | 0,27% | 24.871,00 |
| 29.12.2025 | 146,20 | 147,00 | 145,20 | 147,00 | 0,41% | 26.490,00 |
| 23.12.2025 | 146,60 | 147,60 | 145,60 | 146,40 | 0,00% | 16.848,00 |
| 22.12.2025 | 145,00 | 146,80 | 144,60 | 146,40 | 0,83% | 34.042,00 |
| 19.12.2025 | 146,20 | 147,40 | 145,20 | 145,20 | -0,68% | 57.302,00 |
| 18.12.2025 | 144,80 | 147,00 | 144,40 | 146,20 | 0,97% | 49.394,00 |
| 17.12.2025 | 147,20 | 147,80 | 144,80 | 144,80 | -1,63% | 42.462,00 |
| 16.12.2025 | 146,40 | 148,00 | 146,20 | 147,20 | 0,14% | 22.657,00 |
| 15.12.2025 | 148,20 | 148,20 | 146,20 | 147,00 | -0,41% | 35.677,00 |
| 12.12.2025 | 146,80 | 149,40 | 146,80 | 147,60 | 0,96% | 59.642,00 |
| 11.12.2025 | 142,60 | 146,80 | 142,60 | 146,20 | 3,10% | 53.459,00 |
| 10.12.2025 | 142,60 | 143,40 | 140,20 | 141,80 | 0,00% | 34.436,00 |
| 09.12.2025 | 143,00 | 144,00 | 141,00 | 141,80 | -0,70% | 31.874,00 |
| 08.12.2025 | 142,40 | 143,20 | 141,40 | 142,80 | 0,71% | 26.652,00 |
| 05.12.2025 | 142,80 | 143,20 | 141,80 | 141,80 | -0,42% | 25.728,00 |
| 04.12.2025 | 139,60 | 142,40 | 139,40 | 142,40 | 2,89% | 48.364,00 |
| 03.12.2025 | 140,00 | 140,00 | 138,00 | 138,40 | -1,14% | 26.439,00 |
| 02.12.2025 | 140,20 | 141,40 | 139,00 | 140,00 | -0,71% | 117.770,00 |
| 01.12.2025 | 139,00 | 141,80 | 137,60 | 141,00 | 0,57% | 84.557,00 |
| 28.11.2025 | 138,00 | 140,40 | 137,80 | 140,20 | 1,45% | 51.956,00 |
| 27.11.2025 | 138,40 | 139,40 | 137,40 | 138,20 | -0,29% | 59.842,00 |
| 26.11.2025 | 137,80 | 139,60 | 137,40 | 138,60 | 1,61% | 72.748,00 |
| 25.11.2025 | 132,00 | 137,80 | 132,00 | 136,40 | 3,49% | 63.321,00 |
| 24.11.2025 | 131,00 | 132,80 | 131,00 | 131,80 | 1,23% | 62.601,00 |
| 21.11.2025 | 129,60 | 130,60 | 129,00 | 130,20 | -0,76% | 20.346,00 |
| 20.11.2025 | 132,80 | 133,20 | 130,80 | 131,20 | 0,77% | 38.615,00 |
| 19.11.2025 | 129,60 | 132,00 | 129,20 | 130,20 | 0,62% | 43.405,00 |
| 18.11.2025 | 131,20 | 131,80 | 128,80 | 129,40 | -2,27% | 32.297,00 |
| 17.11.2025 | 133,40 | 134,40 | 132,00 | 132,40 | -1,19% | 36.711,00 |
| 14.11.2025 | 134,00 | 134,80 | 132,20 | 134,00 | -1,18% | 24.314,00 |
| 13.11.2025 | 135,00 | 136,00 | 134,00 | 135,60 | 0,59% | 51.429,00 |
| 12.11.2025 | 134,00 | 136,00 | 133,80 | 134,80 | 1,05% | 49.235,00 |
| 11.11.2025 | 131,20 | 134,80 | 130,20 | 133,40 | 2,30% | 43.604,00 |
| 10.11.2025 | 129,60 | 131,00 | 129,60 | 130,40 | 1,72% | 33.451,00 |
| 07.11.2025 | 130,00 | 130,40 | 127,80 | 128,20 | -0,93% | 26.813,00 |
| 06.11.2025 | 132,20 | 132,80 | 129,20 | 129,40 | -2,12% | 26.068,00 |
| 05.11.2025 | 131,20 | 133,60 | 131,20 | 132,20 | 0,15% | 35.399,00 |
| 04.11.2025 | 132,80 | 132,80 | 131,00 | 132,00 | -1,35% | 39.247,00 |
| 03.11.2025 | 134,20 | 134,80 | 133,60 | 133,80 | -0,30% | 23.694,00 |
| 31.10.2025 | 134,80 | 135,60 | 133,40 | 134,20 | -0,59% | 25.691,00 |
| 30.10.2025 | 132,40 | 135,00 | 131,40 | 135,00 | 1,66% | 25.258,00 |
| 29.10.2025 | 133,20 | 133,80 | 131,80 | 132,80 | -0,60% | 31.816,00 |
| 28.10.2025 | 134,00 | 135,00 | 133,00 | 133,60 | -0,89% | 22.195,00 |
| 27.10.2025 | 134,80 | 135,40 | 134,00 | 134,80 | 0,45% | 27.948,00 |
| 24.10.2025 | 134,00 | 134,40 | 133,20 | 134,20 | 0,90% | 31.034,00 |
| 23.10.2025 | 131,60 | 133,60 | 131,40 | 133,00 | 0,91% | 31.369,00 |
| 22.10.2025 | 129,80 | 133,00 | 129,40 | 131,80 | 0,92% | 42.472,00 |
| 21.10.2025 | 130,00 | 131,00 | 128,40 | 130,60 | 0,31% | 25.903,00 |
| 20.10.2025 | 129,40 | 130,80 | 129,00 | 130,20 | 1,09% | 37.899,00 |
| 17.10.2025 | 127,40 | 129,80 | 126,20 | 128,80 | 0,16% | 49.529,00 |
| 16.10.2025 | 127,20 | 129,80 | 126,60 | 128,60 | 1,58% | 72.599,00 |
| 15.10.2025 | 135,60 | 136,40 | 121,60 | 126,60 | -6,22% | 181.148,00 |
| 14.10.2025 | 135,60 | 135,80 | 134,00 | 135,00 | -1,32% | 43.797,00 |
| 13.10.2025 | 136,60 | 137,40 | 136,00 | 136,80 | 0,74% | 38.754,00 |
| 10.10.2025 | 137,60 | 138,40 | 135,80 | 135,80 | -1,59% | 33.202,00 |
| 09.10.2025 | 136,40 | 139,40 | 136,40 | 138,00 | 1,47% | 34.614,00 |
| 08.10.2025 | 137,00 | 137,80 | 136,00 | 136,00 | -0,87% | 39.018,00 |
| 07.10.2025 | 138,20 | 140,00 | 137,20 | 137,20 | -0,87% | 55.326,00 |
| 06.10.2025 | 138,00 | 139,40 | 137,20 | 138,40 | 0,58% | 37.136,00 |
| 03.10.2025 | 139,00 | 139,00 | 136,80 | 137,60 | 0,15% | 31.726,00 |
| 02.10.2025 | 137,80 | 138,40 | 135,20 | 137,40 | 1,63% | 42.410,00 |
| 01.10.2025 | 135,00 | 135,80 | 134,20 | 135,20 | 0,30% | 37.578,00 |
| 30.09.2025 | 133,60 | 135,40 | 133,40 | 134,80 | 0,45% | 31.593,00 |
| 29.09.2025 | 134,00 | 135,20 | 133,60 | 134,20 | 0,60% | 42.621,00 |
| 26.09.2025 | 134,00 | 134,80 | 132,60 | 133,40 | -0,15% | 19.384,00 |
| 25.09.2025 | 133,80 | 134,80 | 132,80 | 133,60 | -0,74% | 38.538,00 |
| 24.09.2025 | 136,80 | 136,80 | 133,60 | 134,60 | -1,61% | 48.292,00 |
| 23.09.2025 | 138,40 | 140,20 | 136,80 | 136,80 | -1,16% | 66.661,00 |
| 22.09.2025 | 141,00 | 141,20 | 137,20 | 138,40 | -2,12% | 31.192,00 |
| 19.09.2025 | 142,60 | 143,00 | 141,00 | 141,40 | -0,84% | 48.382,00 |
| 18.09.2025 | 139,80 | 143,40 | 139,60 | 142,60 | 2,00% | 30.158,00 |
| 17.09.2025 | 141,20 | 141,40 | 139,00 | 139,80 | -1,27% | 35.385,00 |
| 16.09.2025 | 141,20 | 143,20 | 141,20 | 141,60 | -0,56% | 22.096,00 |
| 15.09.2025 | 142,80 | 144,00 | 142,00 | 142,40 | -0,28% | 12.266,00 |
| 12.09.2025 | 142,80 | 143,60 | 141,20 | 142,80 | 0,14% | 28.330,00 |
| 11.09.2025 | 142,20 | 143,20 | 140,00 | 142,60 | 0,14% | 35.519,00 |
| 10.09.2025 | 145,00 | 145,00 | 141,80 | 142,40 | -1,93% | 61.098,00 |
| 09.09.2025 | 147,20 | 147,60 | 144,80 | 145,20 | -1,49% | 24.433,00 |
| 08.09.2025 | 145,60 | 147,40 | 145,40 | 147,40 | 1,80% | 24.913,00 |
| 05.09.2025 | 146,80 | 147,00 | 143,80 | 144,80 | -0,55% | 31.436,00 |
| 04.09.2025 | 145,20 | 146,20 | 145,00 | 145,60 | 0,00% | 28.884,00 |
| 03.09.2025 | 146,80 | 147,60 | 145,00 | 145,60 | -0,14% | 23.084,00 |
| 02.09.2025 | 148,40 | 148,40 | 145,20 | 145,80 | -1,88% | 28.602,00 |
| 01.09.2025 | 149,60 | 150,80 | 147,80 | 148,60 | -0,80% | 16.901,00 |
| 29.08.2025 | 151,80 | 152,80 | 149,80 | 149,80 | -1,32% | 25.228,00 |
| 28.08.2025 | 150,80 | 153,60 | 150,60 | 151,80 | 1,34% | 25.499,00 |
| 27.08.2025 | 152,60 | 152,80 | 148,40 | 149,80 | -1,71% | 33.404,00 |
| 26.08.2025 | 153,60 | 154,40 | 150,40 | 152,40 | -1,68% | 53.921,00 |
| 25.08.2025 | 155,20 | 157,00 | 154,60 | 155,00 | 0,78% | 47.060,00 |
| 22.08.2025 | 150,80 | 153,80 | 150,80 | 153,80 | 1,59% | 16.584,00 |
| 21.08.2025 | 152,80 | 154,00 | 150,80 | 151,40 | -0,92% | 22.187,00 |
| 20.08.2025 | 155,40 | 155,40 | 152,80 | 152,80 | -2,43% | 28.612,00 |
| 19.08.2025 | 154,00 | 156,60 | 154,00 | 156,60 | 1,95% | 34.946,00 |
| 18.08.2025 | 153,80 | 154,40 | 151,80 | 153,60 | 0,00% | 31.206,00 |
| 15.08.2025 | 156,00 | 156,00 | 153,00 | 153,60 | -1,16% | 24.354,00 |
| 14.08.2025 | 156,60 | 158,00 | 155,00 | 155,40 | -1,02% | 28.128,00 |