159,375CHF
0,24%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 145,40 | 146,40 | 144,60 | 145,80 | 1,11% | 26.035,00 |
| 08.05.2025 | 143,00 | 146,20 | 143,00 | 144,20 | 1,84% | 37.350,00 |
| 07.05.2025 | 142,20 | 143,40 | 141,40 | 141,60 | -1,12% | 42.054,00 |
| 06.05.2025 | 144,00 | 144,20 | 140,80 | 143,20 | -0,14% | 24.040,00 |
| 05.05.2025 | 144,60 | 144,80 | 142,00 | 143,40 | -0,83% | 25.299,00 |
| 02.05.2025 | 141,60 | 144,80 | 140,20 | 144,60 | 3,88% | 53.601,00 |
| 30.04.2025 | 140,20 | 141,60 | 136,60 | 139,20 | 0,00% | 33.589,00 |
| 29.04.2025 | 138,20 | 140,20 | 138,00 | 139,20 | 0,29% | 45.305,00 |
| 28.04.2025 | 137,00 | 139,60 | 135,80 | 138,80 | 1,17% | 47.068,00 |
| 25.04.2025 | 135,00 | 137,80 | 135,00 | 137,20 | -0,72% | 42.708,00 |
| 24.04.2025 | 137,00 | 139,80 | 135,80 | 138,20 | 0,88% | 62.400,00 |
| 23.04.2025 | 134,60 | 139,20 | 133,80 | 137,00 | 3,63% | 67.905,00 |
| 22.04.2025 | 133,20 | 133,20 | 129,20 | 132,20 | -0,75% | 34.982,00 |
| 17.04.2025 | 135,80 | 136,40 | 131,60 | 133,20 | -1,48% | 62.510,00 |
| 16.04.2025 | 134,00 | 135,20 | 131,20 | 135,20 | -0,29% | 84.252,00 |
| 15.04.2025 | 132,40 | 135,60 | 130,00 | 135,60 | 2,26% | 45.384,00 |
| 14.04.2025 | 132,00 | 133,60 | 131,20 | 132,60 | 3,27% | 46.313,00 |
| 11.04.2025 | 130,80 | 131,60 | 125,60 | 128,40 | -1,08% | 73.753,00 |
| 10.04.2025 | 144,00 | 144,00 | 129,20 | 129,80 | 5,53% | 106.292,00 |
| 09.04.2025 | 123,60 | 124,60 | 119,40 | 123,00 | -3,91% | 90.162,00 |
| 08.04.2025 | 127,40 | 131,20 | 125,40 | 128,00 | 4,23% | 95.304,00 |
| 07.04.2025 | 102,80 | 129,60 | 102,00 | 122,80 | -4,66% | 122.077,00 |
| 04.04.2025 | 136,40 | 136,80 | 125,20 | 128,80 | -8,13% | 139.141,00 |
| 03.04.2025 | 145,20 | 147,00 | 138,80 | 140,20 | -7,15% | 95.811,00 |
| 02.04.2025 | 149,80 | 152,20 | 149,20 | 151,00 | 0,53% | 50.687,00 |
| 01.04.2025 | 148,00 | 150,40 | 147,00 | 150,20 | 0,27% | 58.946,00 |
| 31.03.2025 | 152,60 | 152,60 | 149,20 | 149,80 | -3,10% | 60.933,00 |
| 28.03.2025 | 160,00 | 160,00 | 153,60 | 154,60 | -4,33% | 118.266,00 |
| 27.03.2025 | 163,20 | 163,20 | 160,80 | 161,60 | -1,58% | 42.086,00 |
| 26.03.2025 | 166,20 | 166,80 | 163,40 | 164,20 | -1,20% | 57.761,00 |
| 25.03.2025 | 161,80 | 166,20 | 161,00 | 166,20 | 3,23% | 56.656,00 |
| 24.03.2025 | 162,60 | 163,40 | 161,00 | 161,00 | -0,74% | 38.841,00 |
| 21.03.2025 | 160,40 | 163,00 | 159,40 | 162,20 | -0,37% | 233.130,00 |
| 20.03.2025 | 161,60 | 163,00 | 159,80 | 162,80 | 0,74% | 75.958,00 |
| 19.03.2025 | 159,80 | 162,40 | 159,20 | 161,60 | 0,75% | 43.288,00 |
| 18.03.2025 | 161,00 | 162,00 | 159,40 | 160,40 | -0,25% | 56.623,00 |
| 17.03.2025 | 163,40 | 165,00 | 160,20 | 160,80 | -2,07% | 62.307,00 |
| 14.03.2025 | 159,20 | 165,40 | 159,20 | 164,20 | 3,27% | 69.656,00 |
| 13.03.2025 | 158,40 | 160,80 | 157,20 | 159,00 | 0,13% | 49.505,00 |
| 12.03.2025 | 158,40 | 160,20 | 156,40 | 158,80 | 2,19% | 39.506,00 |
| 11.03.2025 | 159,00 | 160,20 | 155,40 | 155,40 | -1,77% | 78.368,00 |
| 10.03.2025 | 160,60 | 160,60 | 155,60 | 158,20 | -1,25% | 44.029,00 |
| 07.03.2025 | 159,60 | 161,00 | 158,80 | 160,20 | -0,99% | 32.476,00 |
| 06.03.2025 | 165,80 | 165,80 | 161,60 | 161,80 | -1,22% | 52.980,00 |
| 05.03.2025 | 158,00 | 165,20 | 157,80 | 163,80 | 3,80% | 86.471,00 |
| 04.03.2025 | 159,40 | 160,80 | 157,00 | 157,80 | -1,62% | 80.763,00 |
| 03.03.2025 | 157,80 | 160,80 | 156,60 | 160,40 | 2,82% | 61.502,00 |
| 28.02.2025 | 159,20 | 160,60 | 154,60 | 156,00 | -3,23% | 105.775,00 |
| 27.02.2025 | 152,00 | 162,80 | 150,60 | 161,20 | 10,56% | 148.193,00 |
| 26.02.2025 | 143,00 | 146,20 | 142,80 | 145,80 | 2,68% | 42.475,00 |
| 25.02.2025 | 141,40 | 142,80 | 140,40 | 142,00 | -0,56% | 34.799,00 |
| 24.02.2025 | 144,80 | 145,00 | 141,00 | 142,80 | -1,52% | 49.190,00 |
| 21.02.2025 | 147,60 | 150,00 | 144,80 | 145,00 | -1,49% | 25.437,00 |
| 20.02.2025 | 145,40 | 151,00 | 145,40 | 147,20 | 2,65% | 52.036,00 |
| 19.02.2025 | 148,00 | 149,40 | 143,00 | 143,40 | -3,89% | 48.324,00 |
| 18.02.2025 | 147,40 | 149,20 | 146,40 | 149,20 | 1,36% | 33.926,00 |
| 17.02.2025 | 146,60 | 148,20 | 145,20 | 147,20 | 0,55% | 39.602,00 |
| 14.02.2025 | 146,20 | 146,80 | 145,20 | 146,40 | 0,27% | 37.534,00 |
| 13.02.2025 | 145,60 | 146,40 | 143,40 | 146,00 | 0,41% | 40.065,00 |
| 12.02.2025 | 145,60 | 146,20 | 143,60 | 145,40 | -0,14% | 29.582,00 |
| 11.02.2025 | 145,20 | 147,00 | 145,20 | 145,60 | 0,28% | 29.215,00 |
| 10.02.2025 | 143,60 | 145,20 | 142,80 | 145,20 | 2,25% | 34.619,00 |
| 07.02.2025 | 141,00 | 142,60 | 140,80 | 142,00 | 0,85% | 77.880,00 |
| 06.02.2025 | 140,40 | 141,00 | 139,60 | 140,80 | 0,72% | 73.106,00 |
| 05.02.2025 | 141,20 | 141,20 | 139,40 | 139,80 | -1,41% | 61.986,00 |
| 04.02.2025 | 143,00 | 143,00 | 140,40 | 141,80 | -0,70% | 44.186,00 |
| 03.02.2025 | 143,80 | 145,00 | 141,60 | 142,80 | -4,03% | 75.598,00 |
| 31.01.2025 | 149,60 | 149,80 | 148,20 | 148,80 | 0,54% | 24.883,00 |
| 30.01.2025 | 147,80 | 150,60 | 147,60 | 148,00 | 0,41% | 40.221,00 |
| 29.01.2025 | 147,20 | 148,80 | 147,00 | 147,40 | 1,38% | 42.265,00 |
| 28.01.2025 | 146,00 | 147,40 | 145,00 | 145,40 | 0,83% | 47.611,00 |
| 27.01.2025 | 144,00 | 145,60 | 142,00 | 144,20 | -2,30% | 51.317,00 |
| 24.01.2025 | 147,80 | 149,00 | 146,60 | 147,60 | 0,68% | 29.496,00 |
| 23.01.2025 | 149,60 | 149,80 | 145,80 | 146,60 | -2,40% | 40.250,00 |
| 22.01.2025 | 148,00 | 150,60 | 147,80 | 150,20 | 1,76% | 51.430,00 |
| 21.01.2025 | 143,40 | 147,60 | 143,40 | 147,60 | 2,93% | 47.333,00 |
| 20.01.2025 | 141,20 | 143,40 | 141,20 | 143,40 | 1,27% | 31.182,00 |
| 17.01.2025 | 138,20 | 141,60 | 138,20 | 141,60 | 2,31% | 56.461,00 |
| 16.01.2025 | 139,60 | 139,60 | 136,80 | 138,40 | 0,44% | 38.337,00 |
| 15.01.2025 | 134,40 | 138,20 | 134,00 | 137,80 | 2,53% | 32.652,00 |