129,074CHF
-7,94%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 138,11 | 138,11 | 125,38 | 127,93 | -8,75% | - |
| 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 |
| 14.01.2025 | 136,60 | 137,40 | 133,40 | 134,40 | -0,59% | 46.153,00 |
| 13.01.2025 | 136,60 | 136,60 | 133,00 | 135,20 | -1,46% | 27.214,00 |
| 10.01.2025 | 137,20 | 137,40 | 135,60 | 137,20 | 0,15% | 38.729,00 |
| 09.01.2025 | 135,00 | 137,60 | 134,40 | 137,00 | -0,15% | 27.579,00 |
| 08.01.2025 | 136,20 | 138,20 | 136,00 | 137,20 | 0,73% | 38.000,00 |
| 07.01.2025 | 136,80 | 138,40 | 134,40 | 136,20 | 0,00% | 55.171,00 |
| 06.01.2025 | 133,80 | 136,20 | 132,80 | 136,20 | 2,10% | 38.134,00 |
| 03.01.2025 | 133,20 | 134,60 | 131,80 | 133,40 | 2,99% | 49.721,00 |
| 02.01.2025 | 129,51 | 129,70 | 129,01 | 129,52 | -1,13% | - |
| 30.12.2024 | 131,20 | 131,20 | 129,40 | 131,00 | -0,61% | 37.548,00 |
| 27.12.2024 | 129,80 | 131,80 | 129,40 | 131,80 | 2,01% | 36.970,00 |
| 23.12.2024 | 128,00 | 129,60 | 127,20 | 129,20 | 0,16% | 29.199,00 |
| 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 |