178,382CHF
-3,58%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 181,80 | 184,20 | 178,60 | 178,60 | -3,46% | 17.679,00 |
| 05.11.2026 | 187,10 | 188,00 | 182,90 | 185,00 | -0,86% | 33.237,00 |
| 04.11.2026 | 183,30 | 187,80 | 182,50 | 186,60 | 1,74% | 19.068,00 |
| 03.11.2026 | 184,70 | 185,70 | 181,20 | 183,40 | -1,13% | 36.834,00 |
| 02.11.2026 | 181,50 | 185,50 | 181,40 | 185,50 | 2,09% | 38.353,00 |
| 30.10.2026 | 183,40 | 184,70 | 180,50 | 181,70 | -1,62% | 33.055,00 |
| 29.10.2026 | 180,00 | 184,90 | 179,80 | 184,70 | 1,60% | 39.957,00 |
| 28.10.2026 | 178,00 | 181,80 | 178,00 | 181,80 | 2,13% | 18.272,00 |
| 27.10.2026 | 174,90 | 178,00 | 173,40 | 178,00 | 2,24% | 41.574,00 |
| 26.10.2026 | 171,80 | 174,40 | 170,90 | 174,10 | 1,58% | 66.351,00 |
| 23.10.2026 | 170,10 | 171,40 | 168,50 | 171,40 | 1,00% | 29.623,00 |
| 22.10.2026 | 173,80 | 174,60 | 169,70 | 169,70 | -3,52% | 38.452,00 |
| 21.10.2026 | 172,40 | 175,90 | 171,20 | 175,90 | 1,91% | 30.061,00 |
| 20.10.2026 | 172,20 | 173,80 | 170,30 | 172,60 | -0,86% | 34.443,00 |
| 19.10.2026 | 172,00 | 174,10 | 171,70 | 174,10 | 0,93% | 31.922,00 |
| 16.10.2026 | 171,20 | 173,40 | 170,80 | 172,50 | 0,94% | 40.999,00 |
| 15.10.2026 | 171,00 | 171,20 | 165,80 | 170,90 | -0,70% | 42.729,00 |
| 14.10.2026 | 172,40 | 176,20 | 171,40 | 172,10 | -0,41% | 82.826,00 |
| 13.10.2026 | 164,70 | 172,80 | 161,00 | 172,80 | 8,00% | 121.706,00 |
| 12.10.2026 | 159,00 | 160,00 | 157,60 | 160,00 | 1,07% | 25.422,00 |
| 09.10.2026 | 155,40 | 159,20 | 153,90 | 158,30 | 3,13% | 25.122,00 |
| 08.10.2026 | 155,60 | 155,60 | 152,40 | 153,50 | -2,10% | 38.843,00 |
| 07.10.2026 | 157,70 | 160,30 | 156,20 | 156,80 | -1,88% | 28.990,00 |
| 06.10.2026 | 157,00 | 161,20 | 157,00 | 159,80 | 0,44% | 33.174,00 |
| 05.10.2026 | 160,00 | 160,00 | 157,20 | 159,10 | -0,38% | 24.128,00 |
| 02.10.2026 | 158,90 | 159,70 | 157,40 | 159,70 | 1,53% | 56.880,00 |
| 01.10.2026 | 157,00 | 160,40 | 156,00 | 157,30 | 0,00% | 53.561,00 |
| 30.09.2026 | 156,10 | 158,20 | 154,20 | 157,30 | 1,55% | 71.498,00 |
| 29.09.2026 | 152,70 | 157,00 | 152,70 | 154,90 | 1,57% | 27.200,00 |
| 28.09.2026 | 153,00 | 153,10 | 149,50 | 152,50 | 0,33% | 17.128,00 |
| 25.09.2026 | 152,00 | 153,60 | 151,30 | 152,00 | 1,00% | 18.130,00 |
| 24.09.2026 | 151,20 | 151,60 | 149,50 | 150,50 | -0,59% | 38.096,00 |
| 23.09.2026 | 149,20 | 151,40 | 148,20 | 151,40 | 0,40% | 27.087,00 |
| 22.09.2026 | 146,50 | 150,80 | 145,40 | 150,80 | 2,59% | 38.924,00 |
| 21.09.2026 | 148,00 | 148,00 | 146,00 | 147,00 | 1,03% | 23.178,00 |
| 18.09.2026 | 147,40 | 149,20 | 145,50 | 145,50 | -1,56% | 108.631,00 |
| 17.09.2026 | 148,00 | 148,40 | 145,50 | 147,80 | 0,68% | 43.051,00 |
| 16.09.2026 | 144,00 | 147,40 | 144,00 | 146,80 | 1,45% | 32.900,00 |
| 15.09.2026 | 147,00 | 147,10 | 143,30 | 144,70 | -1,63% | 39.672,00 |
| 14.09.2026 | 149,20 | 150,10 | 147,10 | 147,10 | -1,47% | 32.170,00 |
| 11.09.2026 | 149,10 | 149,60 | 147,70 | 149,30 | -0,99% | 50.288,00 |
| 10.09.2026 | 157,00 | 157,90 | 150,80 | 150,80 | -3,95% | 36.020,00 |
| 09.09.2026 | 160,00 | 160,30 | 156,10 | 157,00 | -3,38% | 35.798,00 |
| 08.09.2026 | 160,00 | 162,50 | 158,30 | 162,50 | 0,99% | 36.770,00 |
| 07.09.2026 | 157,90 | 161,40 | 157,90 | 160,90 | 1,71% | 22.510,00 |
| 04.09.2026 | 156,80 | 158,90 | 156,80 | 158,20 | 0,64% | 27.573,00 |
| 03.09.2026 | 159,10 | 159,60 | 156,80 | 157,20 | -1,38% | 23.219,00 |
| 02.09.2026 | 158,70 | 160,70 | 158,40 | 159,40 | 0,13% | 38.705,00 |
| 01.09.2026 | 160,00 | 160,60 | 157,70 | 159,20 | -0,87% | 39.583,00 |
| 31.08.2026 | 159,30 | 161,80 | 159,10 | 160,60 | 0,31% | 52.430,00 |
| 28.08.2026 | 160,10 | 161,90 | 158,90 | 160,10 | 0,38% | 35.149,00 |
| 27.08.2026 | 158,50 | 161,90 | 158,50 | 159,50 | 0,06% | 47.100,00 |
| 26.08.2026 | 158,00 | 159,60 | 157,30 | 159,40 | 0,69% | 20.057,00 |
| 25.08.2026 | 155,70 | 159,50 | 155,40 | 158,30 | 1,93% | 38.659,00 |
| 24.08.2026 | 150,10 | 155,30 | 150,10 | 155,30 | 3,05% | 25.087,00 |
| 21.08.2026 | 148,60 | 150,70 | 147,60 | 150,70 | 1,76% | 28.709,00 |
| 20.08.2026 | 149,00 | 149,80 | 146,80 | 148,10 | -0,60% | 27.526,00 |
| 19.08.2026 | 152,80 | 153,50 | 148,90 | 149,00 | -2,49% | 23.391,00 |
| 18.08.2026 | 154,60 | 154,60 | 151,90 | 152,80 | -1,29% | 21.747,00 |
| 17.08.2026 | 154,60 | 156,00 | 153,00 | 154,80 | 0,13% | 51.877,00 |
| 14.08.2026 | 154,30 | 155,40 | 154,20 | 154,60 | 0,26% | 20.312,00 |
| 13.08.2026 | 153,50 | 156,40 | 153,00 | 154,20 | 0,33% | 40.681,00 |
| 12.08.2026 | 151,10 | 155,00 | 151,10 | 153,70 | 1,79% | 46.689,00 |
| 11.08.2026 | 149,20 | 153,40 | 149,20 | 151,00 | 0,53% | 28.188,00 |
| 10.08.2026 | 151,20 | 152,00 | 149,50 | 150,20 | -0,79% | 15.529,00 |
| 07.08.2026 | 151,60 | 152,90 | 150,00 | 151,40 | -0,59% | 23.397,00 |
| 06.08.2026 | 151,60 | 153,20 | 151,10 | 152,30 | 0,66% | 22.109,00 |
| 05.08.2026 | 153,80 | 155,20 | 151,30 | 151,30 | -0,98% | 33.955,00 |
| 04.08.2026 | 151,50 | 154,00 | 151,50 | 152,80 | 0,99% | 47.745,00 |
| 03.08.2026 | 147,60 | 151,80 | 147,60 | 151,30 | 3,35% | 48.382,00 |
| 31.07.2026 | 144,60 | 147,10 | 144,20 | 146,40 | 2,23% | 51.483,00 |
| 30.07.2026 | 146,20 | 146,20 | 143,20 | 143,20 | -1,24% | 43.138,00 |
| 29.07.2026 | 152,00 | 152,00 | 144,30 | 145,00 | -4,79% | 100.514,00 |
| 28.07.2026 | 141,50 | 152,90 | 141,20 | 152,30 | 7,56% | 122.074,00 |
| 27.07.2026 | 142,90 | 143,90 | 141,40 | 141,60 | 0,21% | 62.176,00 |
| 24.07.2026 | 140,60 | 142,00 | 140,00 | 141,30 | 1,44% | 30.423,00 |
| 23.07.2026 | 139,00 | 140,00 | 137,10 | 139,30 | 0,29% | 23.779,00 |
| 22.07.2026 | 140,30 | 140,70 | 138,00 | 138,90 | -1,14% | 49.529,00 |
| 21.07.2026 | 143,40 | 143,40 | 138,40 | 140,50 | -1,54% | 41.025,00 |
| 20.07.2026 | 142,10 | 144,50 | 141,90 | 142,70 | -0,21% | 22.233,00 |
| 17.07.2026 | 141,00 | 143,30 | 140,50 | 143,00 | 0,85% | 60.716,00 |
| 16.07.2026 | 141,80 | 142,90 | 141,30 | 141,80 | 0,14% | 32.190,00 |
| 15.07.2026 | 142,00 | 143,00 | 141,10 | 141,60 | -0,28% | 21.453,00 |
| 14.07.2026 | 140,00 | 143,50 | 140,00 | 142,00 | 0,64% | 34.055,00 |
| 13.07.2026 | 140,00 | 141,10 | 138,90 | 141,10 | 0,79% | 40.506,00 |
| 10.07.2026 | 140,00 | 141,00 | 139,10 | 140,00 | 0,36% | 43.228,00 |
| 09.07.2026 | 138,20 | 139,70 | 137,90 | 139,50 | 2,05% | 56.693,00 |
| 08.07.2026 | 137,10 | 137,20 | 134,60 | 136,70 | -1,09% | 80.362,00 |
| 07.07.2026 | 138,30 | 139,80 | 137,00 | 138,20 | -0,07% | 51.280,00 |
| 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 |