162,350€
1,31%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 160,55 | 162,70 | 160,20 | 162,25 | 1,25% | - |
| 24.09.2026 | 160,45 | 161,45 | 158,75 | 160,25 | -0,28% | - |
| 23.09.2026 | 160,90 | 161,40 | 157,60 | 160,70 | -0,09% | - |
| 22.09.2026 | 156,40 | 161,35 | 154,70 | 160,85 | 2,75% | 120,00 |
| 21.09.2026 | 156,50 | 156,90 | 154,80 | 156,55 | 0,77% | 29,00 |
| 18.09.2026 | 155,75 | 157,45 | 154,10 | 155,35 | -0,13% | - |
| 17.09.2026 | 155,75 | 157,15 | 153,50 | 155,55 | 0,55% | - |
| 16.09.2026 | 153,65 | 156,00 | 152,40 | 154,70 | 0,81% | - |
| 15.09.2026 | 156,15 | 156,25 | 152,10 | 153,45 | -1,92% | 242,00 |
| 14.09.2026 | 156,60 | 159,15 | 155,95 | 156,45 | -0,57% | 18,00 |
| 11.09.2026 | 160,40 | 160,80 | 156,25 | 157,35 | -1,56% | - |
| 10.09.2026 | 166,95 | 167,60 | 159,45 | 159,85 | -3,76% | 305,00 |
| 09.09.2026 | 172,30 | 172,30 | 165,80 | 166,10 | -3,46% | - |
| 08.09.2026 | 170,55 | 172,90 | 167,95 | 172,05 | 0,73% | 42,00 |
| 07.09.2026 | 168,25 | 171,45 | 166,85 | 170,80 | 1,21% | 29,00 |
| 04.09.2026 | 167,80 | 169,05 | 166,65 | 168,75 | 0,42% | - |
| 03.09.2026 | 169,60 | 170,05 | 166,95 | 168,05 | -0,94% | - |
| 02.09.2026 | 168,20 | 170,45 | 168,00 | 169,65 | 0,83% | - |
| 01.09.2026 | 170,65 | 171,20 | 167,60 | 168,25 | -1,15% | 84,00 |
| 31.08.2026 | 170,50 | 172,70 | 169,50 | 170,20 | -0,09% | 31,00 |
| 28.08.2026 | 171,15 | 172,50 | 169,45 | 170,35 | -0,47% | - |
| 27.08.2026 | 170,05 | 172,70 | 169,00 | 171,15 | 1,15% | - |
| 26.08.2026 | 168,60 | 170,15 | 167,80 | 169,20 | 0,27% | 56,00 |
| 25.08.2026 | 165,85 | 170,25 | 165,40 | 168,75 | 1,90% | 271,00 |
| 24.08.2026 | 160,95 | 165,95 | 160,10 | 165,60 | 2,89% | 18,00 |
| 21.08.2026 | 158,50 | 161,25 | 157,75 | 160,95 | 1,83% | 622,00 |
| 20.08.2026 | 157,90 | 159,00 | 157,75 | 158,05 | -1,00% | - |
| 19.08.2026 | 161,90 | 163,40 | 159,25 | 159,65 | -1,57% | 153,00 |
| 05.05.2026 | 160,25 | 162,50 | 159,40 | 162,20 | 1,47% | 387,00 |
| 04.05.2026 | 163,00 | 163,90 | 159,00 | 159,85 | -1,84% | 116,00 |
| 30.04.2026 | 157,20 | 163,35 | 156,30 | 162,85 | 2,97% | 125,00 |
| 29.04.2026 | 160,20 | 161,75 | 157,55 | 158,15 | -0,66% | 780,00 |
| 28.04.2026 | 160,75 | 163,05 | 158,75 | 159,20 | -1,15% | - |
| 27.04.2026 | 157,25 | 162,75 | 156,20 | 161,05 | 2,03% | - |
| 24.04.2026 | 158,50 | 158,85 | 154,45 | 157,85 | -0,28% | 56,00 |
| 23.04.2026 | 163,05 | 164,50 | 156,25 | 158,30 | -3,71% | 65,00 |
| 22.04.2026 | 168,40 | 170,05 | 163,35 | 164,40 | -1,08% | 84,00 |
| 21.04.2026 | 172,15 | 172,60 | 165,85 | 166,20 | -3,40% | 131,00 |
| 20.04.2026 | 176,95 | 178,70 | 170,30 | 172,05 | -3,96% | - |
| 17.04.2026 | 177,20 | 182,35 | 176,75 | 179,15 | -1,51% | - |
| 16.04.2026 | 184,25 | 184,85 | 181,20 | 181,90 | -0,84% | - |
| 15.04.2026 | 187,10 | 187,25 | 182,55 | 183,45 | -1,90% | - |
| 14.04.2026 | 182,80 | 187,15 | 182,75 | 187,00 | 2,02% | 37,00 |
| 13.04.2026 | 178,15 | 183,35 | 177,30 | 183,30 | -0,03% | 472,00 |
| 10.04.2026 | 184,95 | 186,10 | 181,25 | 183,35 | -0,87% | 178,00 |
| 09.04.2026 | 184,60 | 185,65 | 182,65 | 184,95 | -0,51% | - |
| 08.04.2026 | 185,10 | 188,25 | 183,70 | 185,90 | 4,41% | 19,00 |
| 07.04.2026 | 181,15 | 185,55 | 175,00 | 178,05 | -2,17% | 1.104,00 |
| 02.04.2026 | 180,00 | 183,00 | 178,00 | 182,00 | -1,09% | 14,00 |
| 01.04.2026 | 183,50 | 184,50 | 182,00 | 184,00 | 1,10% | - |
| 31.03.2026 | 178,50 | 182,00 | 175,00 | 182,00 | 3,41% | - |
| 30.03.2026 | 174,50 | 178,00 | 171,50 | 176,00 | 1,15% | - |
| 27.03.2026 | 182,50 | 182,50 | 172,50 | 174,00 | -4,40% | - |
| 26.03.2026 | 179,50 | 185,00 | 178,50 | 182,00 | 1,11% | - |
| 25.03.2026 | 178,50 | 181,50 | 177,50 | 180,00 | 0,56% | - |
| 24.03.2026 | 176,50 | 179,50 | 175,00 | 179,00 | 1,13% | - |
| 23.03.2026 | 170,00 | 178,50 | 165,50 | 177,00 | 2,91% | - |
| 20.03.2026 | 177,00 | 178,00 | 171,00 | 172,00 | -2,82% | - |
| 19.03.2026 | 178,50 | 179,00 | 175,00 | 177,00 | -0,56% | - |
| 18.03.2026 | 178,00 | 185,00 | 177,00 | 178,00 | 0,85% | - |
| 17.03.2026 | 175,50 | 178,00 | 173,50 | 176,50 | 0,00% | - |
| 16.03.2026 | 177,50 | 178,00 | 175,00 | 176,50 | -0,28% | 14,00 |
| 13.03.2026 | 179,50 | 181,00 | 176,50 | 177,00 | -2,21% | 110,00 |
| 12.03.2026 | 178,50 | 183,00 | 178,50 | 181,00 | 0,28% | 25,00 |
| 11.03.2026 | 179,50 | 181,50 | 177,00 | 180,50 | 1,12% | - |
| 10.03.2026 | 175,50 | 182,00 | 174,00 | 178,50 | 2,00% | 10,00 |
| 09.03.2026 | 172,50 | 176,00 | 167,50 | 175,00 | -1,13% | - |
| 06.03.2026 | 176,50 | 178,00 | 171,00 | 177,00 | 1,14% | 120,00 |
| 05.03.2026 | 178,50 | 181,50 | 174,00 | 175,00 | -2,78% | 990,00 |
| 04.03.2026 | 178,00 | 181,00 | 175,50 | 180,00 | 0,56% | - |
| 03.03.2026 | 181,00 | 181,50 | 175,00 | 179,00 | -2,19% | 58,00 |
| 02.03.2026 | 184,00 | 186,50 | 180,50 | 183,00 | -1,61% | 58,00 |
| 27.02.2026 | 193,50 | 194,50 | 185,00 | 186,00 | -4,12% | 196,00 |
| 26.02.2026 | 194,50 | 198,00 | 188,50 | 194,00 | -0,77% | 1.519,00 |
| 25.02.2026 | 193,00 | 196,00 | 192,50 | 195,50 | 0,77% | - |
| 24.02.2026 | 192,50 | 195,50 | 191,00 | 194,00 | 1,04% | - |
| 23.02.2026 | 193,50 | 194,00 | 188,50 | 192,00 | -2,29% | - |
| 20.02.2026 | 195,50 | 198,00 | 194,50 | 196,50 | 0,51% | - |
| 19.02.2026 | 195,00 | 196,00 | 193,00 | 195,50 | 0,00% | 527,00 |
| 18.02.2026 | 193,00 | 197,50 | 193,00 | 195,50 | 0,77% | - |
| 17.02.2026 | 191,50 | 194,50 | 189,00 | 194,00 | 1,04% | - |
| 16.02.2026 | 193,00 | 194,50 | 192,00 | 192,00 | 0,00% | 14,00 |
| 13.02.2026 | 192,50 | 193,00 | 189,00 | 192,00 | 0,00% | - |
| 12.02.2026 | 195,50 | 196,00 | 191,00 | 192,00 | -1,54% | 25,00 |
| 11.02.2026 | 194,00 | 195,50 | 191,00 | 195,00 | 0,52% | - |
| 10.02.2026 | 196,50 | 197,00 | 193,00 | 194,00 | -1,02% | 391,00 |
| 09.02.2026 | 192,00 | 197,00 | 192,00 | 196,00 | 1,29% | 136,00 |
| 06.02.2026 | 189,00 | 194,00 | 187,50 | 193,50 | 2,65% | - |
| 05.02.2026 | 189,00 | 190,50 | 187,00 | 188,50 | 0,27% | - |
| 04.02.2026 | 187,00 | 191,50 | 186,00 | 188,00 | 0,27% | - |
| 03.02.2026 | 184,00 | 188,50 | 184,00 | 187,50 | 2,46% | - |
| 02.02.2026 | 180,50 | 184,00 | 178,50 | 183,00 | 0,83% | 17,00 |
| 30.01.2026 | 182,50 | 183,50 | 180,00 | 181,50 | -0,82% | 87,00 |
| 29.01.2026 | 183,50 | 185,50 | 181,50 | 183,00 | 0,27% | - |
| 28.01.2026 | 189,50 | 190,50 | 181,50 | 182,50 | -3,18% | - |
| 27.01.2026 | 184,00 | 188,50 | 184,00 | 188,50 | 1,89% | - |
| 26.01.2026 | 186,00 | 186,50 | 184,00 | 185,00 | -0,80% | 15,00 |
| 23.01.2026 | 184,00 | 186,50 | 181,50 | 186,50 | 1,08% | - |
| 22.01.2026 | 180,00 | 185,00 | 179,00 | 184,50 | 2,79% | 20,00 |
| 21.01.2026 | 174,50 | 180,50 | 174,00 | 179,50 | 2,87% | - |