129,330CHF
0,26%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 127,20 | 129,60 | 125,40 | 129,00 | 0,00% | 71.658,00 |
| 19.12.2024 | 131,00 | 131,00 | 128,60 | 129,00 | -2,27% | 37.740,00 |
| 18.12.2024 | 134,40 | 135,00 | 131,80 | 132,00 | -1,79% | 43.624,00 |
| 17.12.2024 | 132,00 | 135,00 | 132,00 | 134,40 | 0,30% | 34.130,00 |
| 16.12.2024 | 133,20 | 134,40 | 132,20 | 134,00 | 0,30% | 50.326,00 |
| 13.12.2024 | 133,40 | 134,80 | 133,20 | 133,60 | 0,15% | 24.678,00 |
| 12.12.2024 | 132,60 | 134,80 | 132,40 | 133,40 | 0,00% | 34.208,00 |
| 11.12.2024 | 129,20 | 133,80 | 129,00 | 133,40 | 2,93% | 42.705,00 |
| 10.12.2024 | 135,00 | 135,80 | 129,00 | 129,60 | -4,85% | 58.903,00 |
| 09.12.2024 | 137,20 | 137,20 | 135,00 | 136,20 | 0,15% | 21.906,00 |
| 06.12.2024 | 136,80 | 137,20 | 134,40 | 136,00 | -0,87% | 22.709,00 |
| 05.12.2024 | 136,20 | 139,00 | 134,60 | 137,20 | 0,00% | 33.721,00 |
| 04.12.2024 | 135,60 | 138,20 | 135,40 | 137,20 | 2,24% | 30.414,00 |
| 03.12.2024 | 133,60 | 134,20 | 132,40 | 134,20 | 0,45% | 35.480,00 |
| 02.12.2024 | 132,00 | 133,60 | 131,60 | 133,60 | 0,60% | 28.196,00 |
| 29.11.2024 | 131,60 | 132,80 | 130,60 | 132,80 | 1,53% | 33.814,00 |
| 28.11.2024 | 129,80 | 131,40 | 129,80 | 130,80 | 1,40% | 18.002,00 |
| 27.11.2024 | 127,60 | 129,60 | 127,20 | 129,00 | 0,00% | 34.176,00 |
| 26.11.2024 | 128,20 | 129,20 | 127,20 | 129,00 | -0,92% | 38.366,00 |
| 25.11.2024 | 128,80 | 131,00 | 128,80 | 130,20 | 1,88% | 52.378,00 |
| 22.11.2024 | 128,60 | 129,80 | 126,60 | 127,80 | -0,76% | 73.710,00 |
| 21.11.2024 | 130,10 | 130,21 | 128,16 | 128,78 | -0,94% | - |
| 20.11.2024 | 133,40 | 133,40 | 129,40 | 130,00 | -1,37% | 51.041,00 |
| 19.11.2024 | 133,00 | 134,20 | 129,40 | 131,80 | -1,20% | 38.993,00 |
| 18.11.2024 | 134,20 | 134,60 | 132,60 | 133,40 | -0,74% | 20.402,00 |
| 15.11.2024 | 132,20 | 135,60 | 132,20 | 134,40 | -0,15% | 46.625,00 |
| 14.11.2024 | 134,20 | 136,00 | 132,80 | 134,60 | 0,75% | 40.372,00 |
| 13.11.2024 | 134,20 | 135,40 | 132,20 | 133,60 | -0,89% | 37.739,00 |
| 12.11.2024 | 137,00 | 138,80 | 134,20 | 134,80 | -3,02% | 24.124,00 |
| 11.11.2024 | 137,00 | 139,80 | 136,80 | 139,00 | 1,46% | 25.687,00 |
| 08.11.2024 | 137,80 | 137,80 | 135,40 | 137,00 | -0,72% | 20.775,00 |
| 07.11.2024 | 133,40 | 138,60 | 133,40 | 138,00 | 3,45% | 45.871,00 |
| 06.11.2024 | 135,00 | 136,60 | 133,00 | 133,40 | 0,45% | 45.183,00 |
| 05.11.2024 | 132,80 | 133,40 | 132,00 | 132,80 | 0,45% | 33.837,00 |
| 04.11.2024 | 133,60 | 134,80 | 132,20 | 132,20 | -1,20% | 23.199,00 |
| 01.11.2024 | 134,60 | 135,60 | 133,80 | 133,80 | 0,30% | 26.729,00 |
| 31.10.2024 | 133,20 | 134,40 | 132,20 | 133,40 | -1,91% | 41.738,00 |
| 30.10.2024 | 135,80 | 137,80 | 135,40 | 136,00 | 0,29% | 45.393,00 |
| 29.10.2024 | 137,20 | 137,20 | 135,00 | 135,60 | -1,17% | 21.900,00 |
| 28.10.2024 | 136,60 | 137,40 | 135,20 | 137,20 | 1,18% | 20.470,00 |
| 25.10.2024 | 136,60 | 136,80 | 134,60 | 135,60 | 1,19% | 23.638,00 |
| 24.10.2024 | 134,00 | 135,40 | 133,60 | 134,00 | -0,15% | 19.780,00 |
| 23.10.2024 | 134,60 | 135,40 | 133,00 | 134,20 | -0,30% | 27.568,00 |
| 22.10.2024 | 134,40 | 135,80 | 133,60 | 134,60 | 0,15% | 29.564,00 |
| 21.10.2024 | 137,60 | 138,00 | 134,40 | 134,40 | -2,18% | 25.502,00 |
| 18.10.2024 | 136,20 | 137,80 | 135,40 | 137,40 | 0,73% | 31.298,00 |
| 17.10.2024 | 132,60 | 137,00 | 132,60 | 136,40 | 3,18% | 47.431,00 |
| 16.10.2024 | 141,20 | 141,40 | 131,60 | 132,20 | -7,60% | 79.611,00 |
| 15.10.2024 | 146,55 | 146,55 | 142,90 | 143,07 | -1,74% | - |
| 14.10.2024 | 145,00 | 145,60 | 142,80 | 145,60 | 1,11% | 45.610,00 |
| 11.10.2024 | 141,80 | 144,00 | 141,80 | 144,00 | 1,55% | 14.898,00 |
| 10.10.2024 | 142,60 | 142,60 | 141,00 | 141,80 | -0,42% | 29.183,00 |
| 09.10.2024 | 139,40 | 142,40 | 138,80 | 142,40 | 3,04% | 39.664,00 |
| 08.10.2024 | 137,00 | 139,60 | 136,80 | 138,20 | -0,58% | 41.458,00 |
| 07.10.2024 | 139,60 | 140,00 | 137,60 | 139,00 | 0,29% | 28.674,00 |
| 04.10.2024 | 137,80 | 139,80 | 137,00 | 138,60 | 0,73% | 28.429,00 |
| 03.10.2024 | 138,80 | 139,40 | 135,60 | 137,60 | -1,29% | 33.178,00 |
| 02.10.2024 | 136,80 | 139,40 | 136,80 | 139,40 | 1,60% | 24.444,00 |
| 01.10.2024 | 139,80 | 140,40 | 137,00 | 137,20 | -0,87% | 52.519,00 |
| 30.09.2024 | 137,20 | 139,60 | 136,80 | 138,40 | 0,00% | 99.738,00 |
| 27.09.2024 | 138,00 | 139,40 | 137,60 | 138,40 | -0,43% | 31.146,00 |
| 26.09.2024 | 135,00 | 139,20 | 135,00 | 139,00 | 3,42% | 53.748,00 |
| 25.09.2024 | 132,40 | 135,00 | 132,40 | 134,40 | 1,36% | 23.704,00 |
| 24.09.2024 | 132,80 | 134,00 | 131,40 | 132,60 | 0,61% | 34.135,00 |
| 23.09.2024 | 131,00 | 132,80 | 130,00 | 131,80 | 0,30% | 18.029,00 |
| 20.09.2024 | 132,60 | 133,00 | 130,60 | 131,40 | -1,79% | 58.845,00 |
| 19.09.2024 | 130,00 | 133,80 | 130,00 | 133,80 | 3,40% | 24.191,00 |
| 18.09.2024 | 128,80 | 129,60 | 127,80 | 129,40 | 0,15% | 14.528,00 |
| 17.09.2024 | 128,20 | 129,60 | 128,20 | 129,20 | 1,25% | 16.229,00 |
| 16.09.2024 | 126,80 | 128,60 | 125,80 | 127,60 | -0,16% | 11.649,00 |
| 13.09.2024 | 125,60 | 128,80 | 125,60 | 127,80 | 1,59% | 15.275,00 |
| 12.09.2024 | 126,00 | 127,00 | 123,20 | 125,80 | 1,45% | 28.486,00 |
| 11.09.2024 | 125,60 | 126,40 | 123,60 | 124,00 | -1,12% | 27.879,00 |
| 10.09.2024 | 125,00 | 126,40 | 124,60 | 125,40 | -0,32% | 30.053,00 |
| 09.09.2024 | 124,20 | 126,20 | 124,20 | 125,80 | 2,28% | 20.968,00 |
| 06.09.2024 | 125,80 | 126,60 | 123,00 | 123,00 | -2,54% | 30.486,00 |
| 05.09.2024 | 127,40 | 128,80 | 126,20 | 126,20 | -1,25% | 22.749,00 |
| 04.09.2024 | 127,80 | 129,20 | 126,40 | 127,80 | -1,24% | 32.714,00 |
| 03.09.2024 | 130,80 | 132,00 | 128,40 | 129,40 | -1,37% | 33.020,00 |
| 02.09.2024 | 131,40 | 131,60 | 128,40 | 131,20 | 0,31% | 22.751,00 |
| 30.08.2024 | 131,00 | 131,40 | 129,60 | 130,80 | 0,15% | 24.902,00 |
| 29.08.2024 | 129,60 | 130,80 | 128,40 | 130,60 | 0,93% | 28.761,00 |
| 28.08.2024 | 128,20 | 130,40 | 128,00 | 129,40 | 1,57% | 44.627,00 |
| 27.08.2024 | 127,00 | 127,60 | 125,60 | 127,40 | 0,00% | 29.931,00 |
| 26.08.2024 | 127,60 | 128,20 | 126,60 | 127,40 | 0,16% | 19.966,00 |
| 23.08.2024 | 127,80 | 128,20 | 126,40 | 127,20 | -0,31% | 26.123,00 |
| 22.08.2024 | 128,20 | 128,60 | 126,80 | 127,60 | 0,16% | 30.873,00 |
| 21.08.2024 | 126,60 | 128,00 | 126,00 | 127,40 | 1,27% | 38.275,00 |
| 20.08.2024 | 127,60 | 127,60 | 125,40 | 125,80 | 0,00% | 40.959,00 |
| 19.08.2024 | 123,80 | 126,20 | 123,60 | 125,80 | 1,94% | 37.503,00 |
| 16.08.2024 | 124,00 | 124,20 | 122,20 | 123,40 | 0,00% | 23.103,00 |
| 15.08.2024 | 122,40 | 123,60 | 121,60 | 123,40 | 1,48% | 24.655,00 |
| 14.08.2024 | 121,60 | 122,40 | 120,80 | 121,60 | 0,83% | 28.100,00 |
| 13.08.2024 | 120,20 | 121,60 | 118,60 | 120,60 | 0,50% | 36.968,00 |
| 12.08.2024 | 119,00 | 121,80 | 118,20 | 120,00 | 1,69% | 64.585,00 |
| 09.08.2024 | 119,40 | 119,40 | 117,20 | 118,00 | -0,34% | 69.709,00 |
| 08.08.2024 | 120,00 | 120,20 | 118,00 | 118,40 | -2,95% | 83.789,00 |
| 07.08.2024 | 120,80 | 123,20 | 120,40 | 122,00 | 2,18% | 72.990,00 |
| 06.08.2024 | 121,20 | 122,40 | 119,20 | 119,40 | -1,65% | 58.558,00 |
| 05.08.2024 | 115,00 | 121,40 | 109,40 | 121,40 | -1,78% | 79.844,00 |