138,349CHF
0,04%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 139,52 | 139,69 | 137,76 | 138,93 | 0,46% | - |
| 06.07.2026 | 139,00 | 139,10 | 137,10 | 138,30 | -0,07% | 34.944,00 |
| 03.07.2026 | 136,90 | 139,40 | 136,40 | 138,40 | 2,29% | 38.907,00 |
| 02.07.2026 | 132,50 | 135,50 | 131,10 | 135,30 | 1,73% | 80.969,00 |
| 01.07.2026 | 134,60 | 134,60 | 132,20 | 133,00 | -0,89% | 46.732,00 |
| 30.06.2026 | 135,40 | 136,30 | 133,90 | 134,20 | -0,30% | 51.444,00 |
| 29.06.2026 | 136,00 | 137,30 | 133,40 | 134,60 | -1,39% | 43.852,00 |
| 26.06.2026 | 136,10 | 136,80 | 134,40 | 136,50 | -0,15% | 89.037,00 |
| 25.06.2026 | 140,00 | 140,50 | 136,70 | 136,70 | -1,87% | 50.148,00 |
| 24.06.2026 | 140,00 | 141,30 | 139,30 | 139,30 | -0,92% | 42.230,00 |
| 23.06.2026 | 139,40 | 142,00 | 138,00 | 140,60 | -0,50% | 40.940,00 |
| 22.06.2026 | 141,50 | 142,20 | 140,40 | 141,30 | -0,21% | 39.255,00 |
| 19.06.2026 | 140,90 | 142,10 | 139,60 | 141,60 | -0,07% | 65.575,00 |
| 18.06.2026 | 140,30 | 141,90 | 138,40 | 141,70 | 0,57% | 77.504,00 |
| 17.06.2026 | 143,00 | 144,70 | 140,70 | 140,90 | -1,81% | 52.850,00 |
| 16.06.2026 | 143,00 | 144,40 | 142,60 | 143,50 | -0,07% | 37.843,00 |
| 15.06.2026 | 149,80 | 150,20 | 142,70 | 143,60 | -0,62% | 65.946,00 |
| 12.06.2026 | 142,70 | 146,80 | 142,20 | 144,50 | 1,40% | 39.355,00 |
| 11.06.2026 | 146,20 | 146,60 | 142,50 | 142,50 | -2,86% | 75.397,00 |
| 10.06.2026 | 149,90 | 151,20 | 145,80 | 146,70 | -1,54% | 51.319,00 |
| 09.06.2026 | 151,90 | 154,60 | 149,00 | 149,00 | -2,23% | 32.083,00 |
| 08.06.2026 | 150,80 | 152,60 | 148,70 | 152,40 | -0,72% | 41.658,00 |
| 05.06.2026 | 155,80 | 156,90 | 152,80 | 153,50 | -1,41% | 33.342,00 |
| 04.06.2026 | 157,80 | 159,20 | 155,40 | 155,70 | -0,57% | 32.554,00 |
| 03.06.2026 | 148,00 | 156,60 | 147,70 | 156,60 | 5,74% | 66.221,00 |
| 02.06.2026 | 148,10 | 149,50 | 145,90 | 148,10 | 0,27% | 27.277,00 |
| 01.06.2026 | 148,00 | 150,40 | 146,10 | 147,70 | -0,40% | 64.048,00 |
| 29.05.2026 | 147,40 | 150,10 | 146,70 | 148,30 | 0,88% | 174.290,00 |
| 28.05.2026 | 148,50 | 149,80 | 145,50 | 147,00 | -1,67% | 34.022,00 |
| 27.05.2026 | 148,30 | 150,70 | 147,20 | 149,50 | 1,84% | 43.903,00 |
| 26.05.2026 | 148,00 | 148,20 | 146,40 | 146,80 | -0,51% | 31.668,00 |
| 25.05.2026 | 145,91 | 147,72 | 145,69 | 147,55 | 2,04% | - |
| 22.05.2026 | 145,20 | 145,20 | 141,50 | 144,60 | 0,49% | 32.855,00 |
| 21.05.2026 | 146,00 | 148,50 | 143,90 | 143,90 | -2,24% | 53.485,00 |
| 20.05.2026 | 144,50 | 149,70 | 144,30 | 147,20 | 1,66% | 32.727,00 |
| 19.05.2026 | 147,00 | 149,10 | 144,80 | 144,80 | -1,76% | 28.014,00 |
| 18.05.2026 | 145,60 | 148,80 | 143,90 | 147,40 | 0,20% | 76.971,00 |
| 15.05.2026 | 145,70 | 147,40 | 144,10 | 147,10 | 1,38% | 51.629,00 |
| 13.05.2026 | 145,20 | 146,40 | 144,00 | 145,10 | 0,28% | 21.405,00 |
| 12.05.2026 | 145,30 | 146,70 | 144,00 | 144,70 | -1,16% | 21.499,00 |
| 11.05.2026 | 149,10 | 149,10 | 145,30 | 146,40 | -1,68% | 16.327,00 |
| 08.05.2026 | 151,40 | 152,60 | 148,90 | 148,90 | -2,42% | 21.435,00 |
| 07.05.2026 | 154,70 | 155,80 | 152,60 | 152,60 | -0,52% | 37.238,00 |
| 06.05.2026 | 149,30 | 154,90 | 149,30 | 153,40 | 3,51% | 39.441,00 |
| 05.05.2026 | 147,40 | 148,60 | 146,30 | 148,20 | 0,68% | 24.644,00 |
| 04.05.2026 | 149,80 | 149,90 | 146,20 | 147,20 | -0,81% | 51.758,00 |
| 30.04.2026 | 145,30 | 149,80 | 145,00 | 148,40 | 1,23% | 44.001,00 |
| 29.04.2026 | 148,00 | 149,40 | 146,30 | 146,60 | -0,61% | 26.079,00 |
| 28.04.2026 | 149,10 | 150,50 | 146,90 | 147,50 | -0,61% | 38.014,00 |
| 27.04.2026 | 145,00 | 149,90 | 143,80 | 148,40 | 2,70% | 69.694,00 |
| 24.04.2026 | 144,00 | 145,70 | 142,00 | 144,50 | -1,30% | 179.111,00 |
| 23.04.2026 | 150,10 | 151,80 | 144,00 | 146,40 | -3,11% | 90.930,00 |
| 22.04.2026 | 153,70 | 155,90 | 150,30 | 151,10 | -1,82% | 110.484,00 |
| 21.04.2026 | 158,00 | 158,00 | 153,70 | 153,90 | -1,97% | 67.687,00 |
| 20.04.2026 | 163,40 | 163,60 | 156,60 | 157,00 | -4,85% | 84.954,00 |
| 17.04.2026 | 164,00 | 167,50 | 163,10 | 165,00 | -2,08% | 152.320,00 |
| 16.04.2026 | 169,60 | 170,60 | 168,40 | 168,50 | -0,59% | 60.680,00 |
| 15.04.2026 | 170,00 | 171,70 | 168,70 | 169,50 | -0,35% | 43.915,00 |
| 14.04.2026 | 170,30 | 171,20 | 168,80 | 170,10 | 1,31% | 46.915,00 |
| 13.04.2026 | 167,80 | 167,90 | 165,30 | 167,90 | -1,41% | 40.255,00 |
| 10.04.2026 | 170,60 | 172,00 | 167,40 | 170,30 | 0,41% | 40.971,00 |
| 09.04.2026 | 170,50 | 170,60 | 168,50 | 169,60 | -0,59% | 40.630,00 |
| 08.04.2026 | 171,30 | 173,60 | 169,50 | 170,60 | 5,11% | 63.859,00 |
| 07.04.2026 | 165,00 | 171,20 | 162,20 | 162,30 | -2,70% | 50.681,00 |
| 02.04.2026 | 165,80 | 168,80 | 164,60 | 166,80 | -1,53% | 38.392,00 |
| 01.04.2026 | 170,20 | 170,40 | 167,60 | 169,40 | 2,92% | 34.750,00 |
| 31.03.2026 | 161,80 | 165,60 | 160,40 | 164,60 | 1,73% | 66.191,00 |
| 30.03.2026 | 161,00 | 162,60 | 158,00 | 161,80 | -0,12% | 62.567,00 |
| 27.03.2026 | 166,80 | 166,80 | 158,60 | 162,00 | -3,11% | 111.410,00 |
| 26.03.2026 | 164,80 | 168,20 | 163,80 | 167,20 | 1,21% | 95.782,00 |
| 25.03.2026 | 162,80 | 166,00 | 162,80 | 165,20 | 2,10% | 60.884,00 |
| 24.03.2026 | 161,00 | 162,60 | 160,00 | 161,80 | 1,00% | 83.904,00 |
| 23.03.2026 | 154,20 | 162,40 | 151,40 | 160,20 | 1,52% | 97.083,00 |
| 20.03.2026 | 163,00 | 163,00 | 155,80 | 157,80 | -1,37% | 405.816,00 |
| 19.03.2026 | 162,60 | 162,60 | 159,80 | 160,00 | -2,68% | 58.322,00 |
| 18.03.2026 | 162,60 | 168,00 | 162,20 | 164,40 | 2,62% | 70.411,00 |
| 17.03.2026 | 159,40 | 161,00 | 157,60 | 160,20 | 0,38% | 42.158,00 |
| 16.03.2026 | 160,00 | 161,00 | 158,60 | 159,60 | -0,25% | 31.478,00 |
| 13.03.2026 | 163,20 | 163,80 | 160,00 | 160,00 | -2,32% | 93.792,00 |
| 12.03.2026 | 162,40 | 165,20 | 161,80 | 163,80 | 0,99% | 39.055,00 |
| 11.03.2026 | 162,80 | 163,80 | 160,00 | 162,20 | -0,49% | 53.188,00 |
| 10.03.2026 | 160,80 | 163,00 | 158,00 | 163,00 | 5,16% | 66.421,00 |
| 09.03.2026 | 153,80 | 155,80 | 151,20 | 155,00 | -2,52% | 51.235,00 |
| 06.03.2026 | 160,20 | 160,80 | 154,80 | 159,00 | -0,25% | 56.639,00 |
| 05.03.2026 | 163,20 | 164,80 | 158,20 | 159,40 | -1,97% | 48.084,00 |
| 04.03.2026 | 161,40 | 164,00 | 159,20 | 162,60 | 0,99% | 49.323,00 |
| 03.03.2026 | 165,80 | 165,80 | 159,60 | 161,00 | -3,82% | 44.421,00 |
| 02.03.2026 | 164,40 | 169,00 | 161,80 | 167,40 | -1,53% | 57.124,00 |
| 27.02.2026 | 173,00 | 177,00 | 168,00 | 170,00 | -3,52% | 66.825,00 |
| 26.02.2026 | 175,00 | 179,80 | 172,20 | 176,20 | -1,12% | 116.532,00 |
| 25.02.2026 | 177,20 | 178,60 | 175,80 | 178,20 | 0,79% | 41.195,00 |
| 24.02.2026 | 175,00 | 178,20 | 174,20 | 176,80 | 0,80% | 36.181,00 |
| 23.02.2026 | 177,00 | 177,20 | 172,40 | 175,40 | -2,23% | 35.586,00 |
| 20.02.2026 | 178,20 | 180,60 | 178,00 | 179,40 | 1,01% | 37.315,00 |
| 19.02.2026 | 177,60 | 179,00 | 176,20 | 177,60 | -0,56% | 24.377,00 |
| 18.02.2026 | 177,00 | 179,80 | 176,40 | 178,60 | 0,90% | 37.479,00 |
| 17.02.2026 | 174,00 | 177,40 | 172,40 | 177,00 | 1,14% | 24.891,00 |
| 16.02.2026 | 176,00 | 177,60 | 175,00 | 175,00 | -0,46% | 21.604,00 |
| 13.02.2026 | 175,00 | 176,00 | 172,80 | 175,80 | -0,11% | 40.937,00 |
| 12.02.2026 | 178,20 | 179,20 | 175,20 | 176,00 | -0,90% | 35.465,00 |