172,405CHF
2,68%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 157,20 | 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 |
| 11.02.2026 | 176,80 | 178,60 | 174,00 | 177,60 | 0,68% | 45.167,00 |
| 10.02.2026 | 178,40 | 178,40 | 176,00 | 176,40 | -1,56% | 30.476,00 |
| 09.02.2026 | 177,60 | 179,20 | 176,60 | 179,20 | 1,82% | 29.014,00 |
| 06.02.2026 | 173,40 | 177,60 | 172,60 | 176,00 | 1,50% | 58.862,00 |
| 05.02.2026 | 173,00 | 174,60 | 171,20 | 173,40 | 0,35% | 41.179,00 |
| 04.02.2026 | 172,80 | 175,40 | 171,00 | 172,80 | 0,82% | 78.035,00 |
| 03.02.2026 | 172,00 | 172,80 | 170,20 | 171,40 | 1,66% | 59.068,00 |
| 02.02.2026 | 165,20 | 169,20 | 164,40 | 168,60 | 1,44% | 37.269,00 |
| 30.01.2026 | 166,60 | 167,60 | 164,80 | 166,20 | -0,48% | 43.418,00 |
| 29.01.2026 | 170,60 | 170,60 | 166,40 | 167,00 | -0,71% | 39.978,00 |
| 28.01.2026 | 173,80 | 175,00 | 167,20 | 168,20 | -2,77% | 47.115,00 |
| 27.01.2026 | 170,20 | 173,00 | 170,00 | 173,00 | 1,88% | 23.508,00 |
| 26.01.2026 | 171,20 | 171,20 | 169,60 | 169,80 | -1,62% | 55.274,00 |
| 23.01.2026 | 170,60 | 172,60 | 168,80 | 172,60 | 0,47% | 55.729,00 |
| 22.01.2026 | 168,40 | 171,80 | 168,40 | 171,80 | 3,87% | 60.197,00 |
| 21.01.2026 | 162,40 | 166,00 | 161,00 | 165,40 | 1,60% | 77.182,00 |
| 20.01.2026 | 161,40 | 163,40 | 160,20 | 162,80 | 0,37% | 31.878,00 |
| 19.01.2026 | 164,60 | 166,60 | 161,80 | 162,20 | -3,34% | 77.950,00 |
| 16.01.2026 | 172,40 | 172,40 | 167,60 | 167,80 | -3,45% | 53.974,00 |
| 15.01.2026 | 160,60 | 174,80 | 160,60 | 173,80 | 9,03% | 142.713,00 |
| 14.01.2026 | 156,20 | 159,40 | 156,20 | 159,40 | 2,05% | 87.892,00 |
| 13.01.2026 | 153,80 | 156,40 | 153,20 | 156,20 | 1,03% | 62.310,00 |
| 12.01.2026 | 154,00 | 155,00 | 153,40 | 154,60 | 0,52% | 58.072,00 |
| 09.01.2026 | 154,00 | 154,80 | 153,60 | 153,80 | 0,13% | 26.162,00 |
| 08.01.2026 | 153,00 | 153,80 | 152,40 | 153,60 | 0,13% | 20.133,00 |
| 07.01.2026 | 153,40 | 155,00 | 151,40 | 153,40 | 0,52% | 49.482,00 |
| 06.01.2026 | 153,00 | 153,00 | 150,20 | 152,60 | 0,53% | 46.803,00 |
| 05.01.2026 | 148,80 | 151,80 | 148,00 | 151,80 | 2,99% | 45.964,00 |
| 30.12.2025 | 145,40 | 147,80 | 145,40 | 147,40 | 0,27% | 24.871,00 |
| 29.12.2025 | 146,20 | 147,00 | 145,20 | 147,00 | 0,41% | 26.490,00 |
| 23.12.2025 | 146,60 | 147,60 | 145,60 | 146,40 | 0,00% | 16.848,00 |
| 22.12.2025 | 145,00 | 146,80 | 144,60 | 146,40 | 0,83% | 34.042,00 |
| 19.12.2025 | 146,20 | 147,40 | 145,20 | 145,20 | -0,68% | 57.302,00 |
| 18.12.2025 | 144,80 | 147,00 | 144,40 | 146,20 | 0,97% | 49.394,00 |
| 17.12.2025 | 147,20 | 147,80 | 144,80 | 144,80 | -1,63% | 42.462,00 |
| 16.12.2025 | 146,40 | 148,00 | 146,20 | 147,20 | 0,14% | 22.657,00 |
| 15.12.2025 | 148,20 | 148,20 | 146,20 | 147,00 | -0,41% | 35.677,00 |
| 12.12.2025 | 146,80 | 149,40 | 146,80 | 147,60 | 0,96% | 59.642,00 |
| 11.12.2025 | 142,60 | 146,80 | 142,60 | 146,20 | 3,10% | 53.559,00 |
| 10.12.2025 | 142,60 | 143,40 | 140,20 | 141,80 | 0,00% | 34.973,00 |
| 09.12.2025 | 143,00 | 144,00 | 141,00 | 141,80 | -0,70% | 31.874,00 |
| 08.12.2025 | 142,40 | 143,20 | 141,40 | 142,80 | 0,71% | 26.652,00 |
| 05.12.2025 | 142,80 | 143,20 | 141,80 | 141,80 | -0,42% | 25.728,00 |
| 04.12.2025 | 139,60 | 142,40 | 139,40 | 142,40 | 2,89% | 48.398,00 |
| 03.12.2025 | 140,00 | 140,00 | 138,00 | 138,40 | -1,14% | 26.439,00 |
| 02.12.2025 | 140,20 | 141,40 | 139,00 | 140,00 | -0,71% | 117.770,00 |
| 01.12.2025 | 139,00 | 141,80 | 137,60 | 141,00 | 0,57% | 84.557,00 |
| 28.11.2025 | 138,00 | 140,40 | 137,80 | 140,20 | 1,45% | 57.198,00 |
| 27.11.2025 | 138,40 | 139,40 | 137,40 | 138,20 | -0,29% | 59.842,00 |
| 26.11.2025 | 137,80 | 139,60 | 137,40 | 138,60 | 1,61% | 72.748,00 |
| 25.11.2025 | 132,00 | 137,80 | 132,00 | 136,40 | 3,49% | 63.321,00 |
| 24.11.2025 | 131,00 | 132,80 | 131,00 | 131,80 | 1,23% | 62.601,00 |
| 21.11.2025 | 129,60 | 130,60 | 129,00 | 130,20 | -0,76% | 25.589,00 |
| 20.11.2025 | 132,80 | 133,20 | 130,80 | 131,20 | 0,77% | 38.615,00 |
| 19.11.2025 | 129,60 | 132,00 | 129,20 | 130,20 | 0,62% | 43.405,00 |
| 18.11.2025 | 131,20 | 131,80 | 128,80 | 129,40 | -2,27% | 32.331,00 |
| 17.11.2025 | 133,40 | 134,40 | 132,00 | 132,40 | -1,19% | 36.711,00 |
| 14.11.2025 | 134,00 | 134,80 | 132,20 | 134,00 | -1,18% | 24.514,00 |