110,598CHF
1,47%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 108,00 | 110,80 | 108,00 | 110,60 | 1,47% | 16.003,00 |
| 25.04.2024 | 110,60 | 110,60 | 108,20 | 109,00 | -1,45% | 33.467,00 |
| 24.04.2024 | 111,80 | 111,80 | 110,60 | 110,60 | -0,18% | 17.561,00 |
| 23.04.2024 | 110,00 | 111,60 | 108,20 | 110,80 | 0,00% | 28.986,00 |
| 22.04.2024 | 110,80 | 112,20 | 109,60 | 110,80 | 1,47% | 39.712,00 |
| 19.04.2024 | 108,60 | 109,60 | 107,40 | 109,20 | -0,91% | 59.347,00 |
| 18.04.2024 | 111,00 | 111,60 | 107,60 | 110,20 | -3,50% | 59.717,00 |
| 17.04.2024 | 113,60 | 116,00 | 113,60 | 114,20 | 0,00% | 52.126,00 |
| 16.04.2024 | 114,00 | 114,60 | 112,20 | 114,20 | -0,52% | 48.968,00 |
| 15.04.2024 | 112,60 | 115,60 | 112,60 | 114,80 | 1,95% | 76.879,00 |
| 12.04.2024 | 114,00 | 114,00 | 111,80 | 112,60 | -0,53% | 27.204,00 |
| 11.04.2024 | 113,00 | 113,60 | 112,00 | 113,20 | 0,18% | 39.318,00 |
| 10.04.2024 | 111,00 | 113,00 | 110,80 | 113,00 | 3,67% | 123.091,00 |
| 09.04.2024 | 112,20 | 113,00 | 109,00 | 109,00 | -3,02% | 55.719,00 |
| 08.04.2024 | 113,80 | 114,40 | 112,40 | 112,40 | -1,40% | 32.981,00 |
| 05.04.2024 | 112,00 | 114,00 | 111,00 | 114,00 | 0,35% | 50.098,00 |
| 04.04.2024 | 114,20 | 114,20 | 112,40 | 113,60 | 0,53% | 50.680,00 |
| 03.04.2024 | 110,40 | 114,20 | 110,20 | 113,00 | 1,62% | 59.136,00 |
| 02.04.2024 | 111,80 | 113,40 | 110,80 | 111,20 | 1,37% | 60.620,00 |
| 28.03.2024 | 108,70 | 110,30 | 108,20 | 109,70 | 1,29% | 57.249,00 |
| 27.03.2024 | 108,10 | 109,80 | 107,80 | 108,30 | 0,74% | 73.260,00 |
| 26.03.2024 | 106,10 | 108,00 | 106,10 | 107,50 | 1,42% | 28.571,00 |
| 25.03.2024 | 105,90 | 106,70 | 105,20 | 106,00 | 0,19% | 32.679,00 |
| 22.03.2024 | 104,70 | 105,90 | 104,70 | 105,80 | 0,67% | 28.080,00 |
| 21.03.2024 | 103,10 | 105,10 | 103,00 | 105,10 | 2,84% | 53.401,00 |
| 20.03.2024 | 101,90 | 102,60 | 101,00 | 102,20 | -0,29% | 32.001,00 |
| 19.03.2024 | 102,00 | 102,50 | 100,50 | 102,50 | 1,08% | 23.235,00 |
| 18.03.2024 | 102,50 | 103,00 | 101,30 | 101,40 | -0,98% | 30.550,00 |
| 15.03.2024 | 102,80 | 104,60 | 102,40 | 102,40 | -1,35% | 170.263,00 |
| 14.03.2024 | 102,70 | 104,40 | 102,60 | 103,80 | 1,07% | 40.856,00 |
| 13.03.2024 | 102,70 | 103,00 | 101,90 | 102,70 | -0,29% | 26.582,00 |
| 12.03.2024 | 101,50 | 103,00 | 101,50 | 103,00 | 1,68% | 32.405,00 |
| 11.03.2024 | 100,40 | 101,40 | 100,40 | 101,30 | -0,49% | 19.358,00 |
| 08.03.2024 | 102,00 | 102,40 | 101,10 | 101,80 | -0,29% | 28.006,00 |
| 07.03.2024 | 102,80 | 102,80 | 101,50 | 102,10 | 0,10% | 22.060,00 |
| 06.03.2024 | 101,80 | 102,20 | 100,70 | 102,00 | -0,49% | 36.875,00 |
| 05.03.2024 | 103,00 | 103,70 | 101,60 | 102,50 | -0,77% | 34.871,00 |
| 04.03.2024 | 104,70 | 104,70 | 102,50 | 103,30 | -1,05% | 41.359,00 |
| 01.03.2024 | 104,00 | 104,90 | 103,50 | 104,40 | 0,97% | 48.473,00 |
| 29.02.2024 | 102,10 | 103,80 | 102,10 | 103,40 | 1,37% | 60.958,00 |
| 28.02.2024 | 101,40 | 102,80 | 100,90 | 102,00 | 1,19% | 80.609,00 |
| 27.02.2024 | 98,95 | 101,60 | 97,00 | 100,80 | 1,77% | 97.566,00 |
| 26.02.2024 | 95,50 | 99,70 | 95,25 | 99,05 | 3,23% | 118.767,00 |
| 23.02.2024 | 92,95 | 96,30 | 90,65 | 95,95 | 0,26% | 108.845,00 |
| 22.02.2024 | 90,00 | 96,90 | 90,00 | 95,70 | 9,31% | 126.317,00 |
| 21.02.2024 | 88,70 | 88,70 | 87,15 | 87,55 | 0,46% | 36.209,00 |
| 20.02.2024 | 89,05 | 89,05 | 86,45 | 87,15 | -1,91% | 28.885,00 |
| 19.02.2024 | 88,25 | 89,10 | 88,00 | 88,85 | -0,62% | 12.424,00 |
| 16.02.2024 | 88,00 | 89,65 | 87,60 | 89,40 | 2,11% | 22.190,00 |
| 15.02.2024 | 87,35 | 88,95 | 87,30 | 87,55 | 0,17% | 21.603,00 |
| 14.02.2024 | 86,00 | 87,70 | 86,00 | 87,40 | 0,69% | 9.713,00 |
| 13.02.2024 | 88,00 | 88,00 | 86,15 | 86,80 | -1,03% | 13.544,00 |
| 12.02.2024 | 86,90 | 88,00 | 86,80 | 87,70 | 1,04% | 11.573,00 |
| 09.02.2024 | 88,00 | 88,00 | 86,50 | 86,80 | -0,74% | 13.420,00 |
| 08.02.2024 | 86,80 | 88,40 | 86,80 | 87,45 | 0,87% | 17.246,00 |
| 07.02.2024 | 85,95 | 86,70 | 85,45 | 86,70 | 0,87% | 24.852,00 |
| 06.02.2024 | 86,20 | 86,20 | 85,10 | 85,95 | 0,76% | 13.611,00 |
| 05.02.2024 | 85,40 | 86,50 | 84,50 | 85,30 | -0,64% | 18.707,00 |
| 02.02.2024 | 86,50 | 86,90 | 85,30 | 85,85 | -0,12% | 16.441,00 |
| 01.02.2024 | 82,80 | 86,30 | 82,30 | 85,95 | 2,63% | 31.494,00 |
| 31.01.2024 | 84,70 | 85,20 | 83,70 | 83,75 | -1,47% | 35.290,00 |
| 30.01.2024 | 85,00 | 85,00 | 84,00 | 85,00 | 1,07% | 17.832,00 |
| 29.01.2024 | 84,25 | 84,70 | 83,50 | 84,10 | -1,06% | 33.742,00 |
| 26.01.2024 | 84,50 | 85,00 | 83,85 | 85,00 | 1,43% | 21.330,00 |
| 25.01.2024 | 84,15 | 84,95 | 83,80 | 83,80 | -0,77% | 19.812,00 |
| 24.01.2024 | 84,55 | 85,20 | 84,15 | 84,45 | 0,24% | 33.483,00 |
| 23.01.2024 | 84,80 | 84,85 | 83,80 | 84,25 | 0,12% | 23.776,00 |
| 22.01.2024 | 83,85 | 84,60 | 83,05 | 84,15 | 2,06% | 28.725,00 |
| 19.01.2024 | 85,55 | 85,55 | 81,45 | 82,45 | -2,48% | 79.301,00 |
| 18.01.2024 | 84,20 | 85,00 | 83,70 | 84,55 | 0,65% | 27.119,00 |
| 17.01.2024 | 84,00 | 84,05 | 82,35 | 84,00 | -1,47% | 20.858,00 |
| 16.01.2024 | 84,00 | 85,30 | 83,85 | 85,25 | 0,83% | 27.687,00 |
| 15.01.2024 | 86,75 | 87,20 | 84,40 | 84,55 | -3,26% | 25.669,00 |
| 12.01.2024 | 87,25 | 87,60 | 86,45 | 87,40 | 1,27% | 23.568,00 |
| 11.01.2024 | 85,95 | 87,20 | 85,80 | 86,30 | 0,88% | 22.907,00 |
| 10.01.2024 | 84,95 | 85,95 | 84,85 | 85,55 | 0,82% | 27.733,00 |
| 09.01.2024 | 84,85 | 85,40 | 84,00 | 84,85 | 0,35% | 23.725,00 |
| 08.01.2024 | 84,40 | 84,60 | 83,00 | 84,55 | 0,36% | 18.406,00 |
| 05.01.2024 | 83,30 | 84,65 | 82,95 | 84,25 | 0,36% | 24.508,00 |
| 04.01.2024 | 84,00 | 84,15 | 83,40 | 83,95 | 0,84% | 30.287,00 |
| 03.01.2024 | 86,45 | 86,45 | 82,95 | 83,25 | -3,08% | 37.239,00 |
| 29.12.2023 | 85,50 | 86,25 | 85,00 | 85,90 | 0,41% | 31.271,00 |
| 28.12.2023 | 86,35 | 86,90 | 85,55 | 85,55 | -1,44% | 13.440,00 |
| 27.12.2023 | 86,85 | 87,30 | 85,80 | 86,80 | -0,17% | 40.726,00 |
| 22.12.2023 | 86,20 | 87,15 | 85,65 | 86,95 | 0,81% | 67.056,00 |
| 21.12.2023 | 86,50 | 86,50 | 85,40 | 86,25 | -0,23% | 50.981,00 |
| 20.12.2023 | 86,20 | 86,55 | 85,45 | 86,45 | 0,52% | 54.303,00 |
| 19.12.2023 | 84,70 | 86,50 | 84,70 | 86,00 | 0,88% | 48.220,00 |
| 18.12.2023 | 85,05 | 85,35 | 84,15 | 85,25 | 0,18% | 36.751,00 |
| 15.12.2023 | 85,05 | 85,90 | 84,95 | 85,10 | 0,12% | 53.699,00 |
| 14.12.2023 | 85,00 | 85,50 | 84,50 | 85,00 | 0,71% | 115.410,00 |
| 13.12.2023 | 85,00 | 85,00 | 84,30 | 84,40 | -0,59% | 34.692,00 |
| 12.12.2023 | 85,15 | 85,45 | 84,50 | 84,90 | -0,12% | 22.903,00 |
| 11.12.2023 | 85,00 | 85,15 | 84,20 | 85,00 | -0,76% | 46.614,00 |
| 08.12.2023 | 85,70 | 86,10 | 84,95 | 85,65 | -0,06% | 43.167,00 |
| 07.12.2023 | 84,65 | 86,40 | 84,60 | 85,70 | -0,70% | 34.000,00 |
| 06.12.2023 | 86,20 | 86,65 | 85,55 | 86,30 | -0,12% | 16.268,00 |
| 05.12.2023 | 85,90 | 87,00 | 85,25 | 86,40 | 1,29% | 54.508,00 |
| 04.12.2023 | 85,50 | 85,95 | 84,75 | 85,30 | -0,81% | 38.947,00 |
| 01.12.2023 | 86,60 | 87,50 | 85,40 | 86,00 | -1,15% | 30.580,00 |