133,903CHF
0,38%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 159,00 | 159,20 | 157,00 | 157,00 | -0,76% | 21.260,00 |
| 12.08.2025 | 158,00 | 159,40 | 156,80 | 158,20 | 0,38% | 31.764,00 |
| 11.08.2025 | 159,40 | 159,40 | 157,00 | 157,60 | -0,76% | 28.268,00 |
| 08.08.2025 | 157,40 | 159,00 | 156,40 | 158,80 | 0,89% | 20.036,00 |
| 07.08.2025 | 155,00 | 158,40 | 154,80 | 157,40 | 1,29% | 64.462,00 |
| 06.08.2025 | 157,60 | 159,60 | 155,00 | 155,40 | -0,64% | 42.273,00 |
| 05.08.2025 | 157,20 | 159,20 | 156,20 | 156,40 | 0,39% | 35.082,00 |
| 04.08.2025 | 152,00 | 157,40 | 150,00 | 155,80 | 2,00% | 69.613,00 |
| 01.08.2025 | 155,32 | 155,32 | 152,01 | 152,74 | -2,83% | - |
| 31.07.2025 | 157,00 | 159,20 | 157,00 | 157,20 | -0,25% | 71.885,00 |
| 30.07.2025 | 153,80 | 158,00 | 153,40 | 157,60 | 2,74% | 138.623,00 |
| 29.07.2025 | 153,20 | 155,00 | 152,80 | 153,40 | 0,13% | 61.510,00 |
| 28.07.2025 | 156,40 | 157,40 | 152,80 | 153,20 | -1,16% | 61.549,00 |
| 25.07.2025 | 156,00 | 157,80 | 153,80 | 155,00 | -2,88% | 47.402,00 |
| 24.07.2025 | 148,20 | 161,20 | 144,80 | 159,60 | 6,97% | 111.219,00 |
| 23.07.2025 | 148,80 | 150,20 | 147,80 | 149,20 | 1,63% | 26.290,00 |
| 22.07.2025 | 149,80 | 149,80 | 145,40 | 146,80 | -2,26% | 30.915,00 |
| 21.07.2025 | 149,60 | 152,40 | 149,40 | 150,20 | 0,67% | 37.229,00 |
| 18.07.2025 | 149,00 | 150,00 | 148,20 | 149,20 | 0,13% | 63.664,00 |
| 17.07.2025 | 147,20 | 149,20 | 147,00 | 149,00 | 2,34% | 30.973,00 |
| 16.07.2025 | 146,20 | 148,60 | 145,60 | 145,60 | -1,09% | 27.945,00 |
| 15.07.2025 | 145,80 | 148,40 | 145,80 | 147,20 | 0,82% | 31.083,00 |
| 14.07.2025 | 143,40 | 146,00 | 143,40 | 146,00 | 1,39% | 45.828,00 |
| 11.07.2025 | 141,00 | 144,00 | 141,00 | 144,00 | 1,27% | 41.891,00 |
| 10.07.2025 | 143,60 | 143,60 | 141,60 | 142,20 | -0,42% | 25.732,00 |
| 09.07.2025 | 142,20 | 144,80 | 141,80 | 142,80 | 0,42% | 24.290,00 |
| 08.07.2025 | 142,60 | 143,20 | 141,20 | 142,20 | 0,14% | 51.288,00 |
| 07.07.2025 | 142,20 | 143,40 | 141,80 | 142,00 | -0,42% | 95.644,00 |
| 04.07.2025 | 144,00 | 144,00 | 140,40 | 142,60 | -1,52% | 102.187,00 |
| 03.07.2025 | 142,40 | 145,60 | 142,20 | 144,80 | 1,97% | 60.791,00 |
| 02.07.2025 | 141,00 | 143,00 | 140,80 | 142,00 | 1,00% | 55.142,00 |
| 01.07.2025 | 143,20 | 143,20 | 140,20 | 140,60 | -1,82% | 51.630,00 |
| 30.06.2025 | 142,20 | 145,00 | 142,00 | 143,20 | 1,56% | 67.903,00 |
| 27.06.2025 | 140,00 | 141,80 | 139,40 | 141,00 | 1,44% | 90.540,00 |
| 26.06.2025 | 142,00 | 142,00 | 138,60 | 139,00 | -1,42% | 75.236,00 |
| 25.06.2025 | 141,40 | 143,00 | 140,20 | 141,00 | 0,57% | 42.837,00 |
| 24.06.2025 | 148,80 | 148,80 | 139,20 | 140,20 | -3,31% | 63.727,00 |
| 23.06.2025 | 146,60 | 147,40 | 144,20 | 145,00 | -2,03% | 33.307,00 |
| 20.06.2025 | 148,60 | 149,80 | 148,00 | 148,00 | 0,14% | 80.296,00 |
| 19.06.2025 | 150,20 | 150,20 | 147,80 | 147,80 | -2,64% | 48.820,00 |
| 18.06.2025 | 151,60 | 152,40 | 150,80 | 151,80 | -0,26% | 30.141,00 |
| 17.06.2025 | 150,80 | 152,80 | 149,80 | 152,20 | -0,26% | 40.357,00 |
| 16.06.2025 | 151,00 | 154,20 | 151,00 | 152,60 | 1,06% | 41.848,00 |
| 13.06.2025 | 153,20 | 154,60 | 150,20 | 151,00 | -3,70% | 74.062,00 |
| 12.06.2025 | 157,60 | 157,80 | 155,20 | 156,80 | -1,01% | 30.525,00 |
| 11.06.2025 | 157,20 | 160,40 | 157,20 | 158,40 | 0,51% | 36.074,00 |
| 10.06.2025 | 159,00 | 159,40 | 155,40 | 157,60 | -0,93% | 41.337,00 |
| 09.06.2025 | 159,02 | 159,30 | 158,39 | 159,08 | -0,20% | - |
| 06.06.2025 | 159,60 | 160,00 | 158,20 | 159,40 | 0,25% | 22.203,00 |
| 05.06.2025 | 159,20 | 160,20 | 158,20 | 159,00 | -0,50% | 48.241,00 |
| 04.06.2025 | 159,60 | 162,80 | 159,40 | 159,80 | 1,14% | 67.411,00 |
| 03.06.2025 | 158,00 | 159,00 | 155,80 | 158,00 | 0,00% | 27.323,00 |
| 02.06.2025 | 155,00 | 159,40 | 154,80 | 158,00 | 1,94% | 65.241,00 |
| 30.05.2025 | 153,20 | 155,80 | 153,20 | 155,00 | 1,56% | 54.550,00 |
| 29.05.2025 | 154,22 | 154,22 | 152,52 | 152,62 | -0,77% | - |
| 28.05.2025 | 152,80 | 155,40 | 152,80 | 153,80 | 0,52% | 28.545,00 |
| 27.05.2025 | 152,20 | 153,40 | 151,60 | 153,00 | 0,26% | 46.784,00 |
| 26.05.2025 | 151,60 | 152,80 | 151,40 | 152,60 | 1,19% | 24.096,00 |
| 23.05.2025 | 153,20 | 155,20 | 147,60 | 150,80 | -1,69% | 48.538,00 |
| 22.05.2025 | 151,80 | 157,80 | 151,40 | 153,40 | 0,00% | 61.685,00 |
| 21.05.2025 | 155,60 | 155,60 | 152,20 | 153,40 | -2,04% | 37.870,00 |
| 20.05.2025 | 156,00 | 157,60 | 154,80 | 156,60 | 0,64% | 50.639,00 |
| 19.05.2025 | 153,20 | 155,60 | 152,80 | 155,60 | 1,43% | 35.686,00 |
| 16.05.2025 | 153,60 | 155,20 | 152,80 | 153,40 | -0,26% | 27.215,00 |
| 15.05.2025 | 151,80 | 154,20 | 151,80 | 153,80 | 0,52% | 26.005,00 |
| 14.05.2025 | 153,60 | 155,00 | 152,60 | 153,00 | -0,52% | 27.402,00 |
| 13.05.2025 | 149,40 | 154,40 | 149,20 | 153,80 | 3,36% | 49.640,00 |
| 12.05.2025 | 146,60 | 151,40 | 146,40 | 148,80 | 2,06% | 32.758,00 |