14,100€
1,44%
Echtzeit-Aktienkurs Sika AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sika AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 13,75 | 14,35 | 13,20 | 14,10 | 2,17% | - |
| 20.03.2026 | 13,90 | 14,20 | 13,75 | 13,80 | -1,08% | - |
| 19.03.2026 | 14,65 | 14,70 | 13,75 | 13,95 | -5,42% | - |
| 18.03.2026 | 14,80 | 15,20 | 14,70 | 14,75 | -1,67% | - |
| 17.03.2026 | 14,85 | 15,25 | 14,65 | 15,00 | 1,35% | - |
| 16.03.2026 | 14,65 | 14,95 | 14,55 | 14,80 | 0,34% | - |
| 13.03.2026 | 15,10 | 15,20 | 14,70 | 14,75 | -1,99% | - |
| 12.03.2026 | 15,55 | 15,55 | 15,05 | 15,05 | -2,90% | - |
| 11.03.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 0,32% | - |
| 10.03.2026 | 15,65 | 16,05 | 15,45 | 15,45 | -1,28% | - |
| 09.03.2026 | 15,70 | 15,75 | 15,10 | 15,65 | -0,95% | - |
| 06.03.2026 | 16,20 | 16,45 | 15,55 | 15,80 | -2,77% | - |
| 05.03.2026 | 16,85 | 16,85 | 16,10 | 16,25 | -2,99% | - |
| 04.03.2026 | 16,90 | 16,90 | 16,40 | 16,75 | -0,89% | - |
| 03.03.2026 | 17,15 | 17,40 | 16,35 | 16,90 | -2,31% | - |
| 02.03.2026 | 17,60 | 17,65 | 17,00 | 17,30 | -1,42% | - |
| 27.02.2026 | 17,25 | 17,65 | 17,20 | 17,55 | 1,45% | - |
| 26.02.2026 | 17,55 | 17,65 | 17,15 | 17,30 | -1,42% | - |
| 25.02.2026 | 17,40 | 17,80 | 17,30 | 17,55 | 0,57% | - |
| 24.02.2026 | 17,10 | 17,65 | 17,05 | 17,45 | 1,75% | - |
| 23.02.2026 | 17,30 | 17,35 | 16,95 | 17,15 | -1,44% | - |
| 20.02.2026 | 16,55 | 17,45 | 16,55 | 17,40 | 3,88% | - |
| 19.02.2026 | 16,70 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 18.02.2026 | 16,80 | 16,95 | 16,60 | 16,65 | -1,19% | - |
| 17.02.2026 | 17,10 | 17,20 | 16,65 | 16,85 | -0,30% | - |
| 16.02.2026 | 17,10 | 17,20 | 16,85 | 16,90 | -0,88% | - |
| 13.02.2026 | 17,15 | 17,20 | 16,90 | 17,05 | 0,89% | - |
| 12.02.2026 | 17,30 | 17,40 | 16,90 | 16,90 | -2,03% | - |
| 11.02.2026 | 17,20 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 10.02.2026 | 17,05 | 17,40 | 16,95 | 17,15 | 1,18% | - |
| 09.02.2026 | 17,00 | 17,15 | 16,85 | 16,95 | -0,59% | - |
| 06.02.2026 | 16,80 | 17,10 | 16,60 | 17,05 | 2,10% | - |
| 05.02.2026 | 17,00 | 17,10 | 16,70 | 16,70 | -1,47% | - |
| 04.02.2026 | 16,30 | 17,05 | 16,30 | 16,95 | 4,63% | - |
| 03.02.2026 | 16,30 | 16,55 | 16,15 | 16,20 | -0,31% | - |
| 02.02.2026 | 16,05 | 16,40 | 16,00 | 16,25 | 0,62% | - |
| 30.01.2026 | 16,40 | 16,45 | 16,05 | 16,15 | -0,62% | - |
| 29.01.2026 | 16,00 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 28.01.2026 | 15,95 | 16,20 | 15,95 | 16,05 | 0,31% | - |
| 27.01.2026 | 15,90 | 16,15 | 15,85 | 16,00 | 0,95% | - |
| 26.01.2026 | 15,80 | 16,15 | 15,80 | 15,85 | -0,31% | - |
| 23.01.2026 | 15,90 | 16,00 | 15,65 | 15,90 | 0,63% | - |
| 22.01.2026 | 15,95 | 16,25 | 15,80 | 15,80 | -1,25% | - |
| 21.01.2026 | 15,75 | 16,05 | 15,60 | 16,00 | 0,95% | - |
| 20.01.2026 | 15,95 | 16,00 | 15,70 | 15,85 | -0,94% | - |
| 19.01.2026 | 16,10 | 16,25 | 15,90 | 16,00 | -0,31% | - |
| 16.01.2026 | 16,40 | 16,55 | 15,95 | 16,05 | -2,43% | - |
| 15.01.2026 | 16,30 | 16,60 | 16,15 | 16,45 | 1,86% | - |
| 14.01.2026 | 16,10 | 16,30 | 15,90 | 16,15 | 0,62% | - |
| 13.01.2026 | 17,40 | 17,70 | 15,95 | 16,05 | -9,07% | - |
| 12.01.2026 | 17,80 | 17,85 | 17,45 | 17,65 | 0,86% | - |
| 09.01.2026 | 17,60 | 17,75 | 17,40 | 17,50 | 0,00% | - |
| 08.01.2026 | 17,50 | 17,60 | 17,05 | 17,50 | 0,57% | - |
| 07.01.2026 | 17,60 | 17,85 | 17,30 | 17,40 | -1,14% | - |
| 06.01.2026 | 17,75 | 17,80 | 17,20 | 17,60 | 1,15% | - |
| 05.01.2026 | 17,80 | 17,90 | 17,15 | 17,40 | -0,57% | - |
| 02.01.2026 | 17,55 | 17,65 | 17,30 | 17,50 | -0,28% | - |
| 30.12.2025 | 17,60 | 17,60 | 17,50 | 17,55 | 2,03% | - |
| 29.12.2025 | 17,50 | 17,70 | 17,20 | 17,20 | 1,18% | - |
| 22.12.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 19.12.2025 | 17,55 | 17,60 | 17,40 | 17,40 | 2,96% | - |
| 17.12.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -3,98% | - |
| 16.12.2025 | 17,45 | 17,60 | 17,35 | 17,60 | 7,98% | - |
| 09.12.2025 | 16,80 | 16,90 | 16,30 | 16,30 | -1,21% | - |
| 08.12.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -0,60% | - |
| 05.12.2025 | 16,80 | 17,25 | 16,60 | 16,60 | 1,84% | - |
| 04.12.2025 | 16,65 | 16,90 | 16,30 | 16,30 | 0,62% | - |
| 03.12.2025 | 16,70 | 16,85 | 16,20 | 16,20 | -0,61% | - |
| 02.12.2025 | 16,70 | 16,90 | 16,30 | 16,30 | -0,61% | - |
| 01.12.2025 | 16,95 | 17,00 | 16,40 | 16,40 | -1,80% | - |
| 28.11.2025 | 16,90 | 17,10 | 16,70 | 16,70 | 0,60% | - |
| 27.11.2025 | 17,00 | 17,00 | 16,60 | 16,60 | 0,00% | - |
| 26.11.2025 | 17,00 | 17,10 | 16,60 | 16,60 | 1,22% | - |
| 25.11.2025 | 16,30 | 16,95 | 16,20 | 16,40 | 3,80% | - |
| 24.11.2025 | 16,30 | 16,60 | 15,80 | 15,80 | 0,00% | - |
| 21.11.2025 | 16,10 | 16,30 | 15,80 | 15,80 | 0,00% | - |
| 20.11.2025 | 16,35 | 16,35 | 15,80 | 15,80 | 0,00% | - |
| 19.11.2025 | 16,05 | 16,25 | 15,80 | 15,80 | -0,63% | - |
| 18.11.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 17.11.2025 | 16,95 | 16,95 | 16,20 | 16,20 | -1,22% | - |
| 14.11.2025 | 16,75 | 17,00 | 16,40 | 16,40 | -0,61% | - |
| 13.11.2025 | 17,10 | 17,20 | 16,50 | 16,50 | -0,60% | - |
| 12.11.2025 | 17,00 | 17,10 | 16,60 | 16,60 | 0,61% | - |
| 11.11.2025 | 16,60 | 17,00 | 16,45 | 16,50 | 3,13% | - |
| 10.11.2025 | 16,50 | 16,60 | 16,00 | 16,00 | -2,44% | - |
| 07.11.2025 | 16,50 | 16,55 | 16,40 | 16,40 | 0,00% | - |
| 06.11.2025 | 16,35 | 16,40 | 16,25 | 16,40 | 1,86% | - |
| 05.11.2025 | 16,05 | 16,50 | 15,95 | 16,10 | 2,55% | - |
| 04.11.2025 | 16,10 | 16,15 | 15,70 | 15,70 | -1,88% | - |
| 03.11.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -5,33% | - |
| 31.10.2025 | 16,85 | 17,00 | 16,80 | 16,90 | 1,81% | - |
| 30.10.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -1,19% | - |
| 29.10.2025 | 17,05 | 17,35 | 16,80 | 16,80 | -1,18% | - |
| 28.10.2025 | 17,70 | 17,75 | 17,00 | 17,00 | -3,95% | - |
| 27.10.2025 | 18,85 | 18,85 | 17,70 | 17,70 | -6,60% | - |
| 24.10.2025 | 18,65 | 19,30 | 18,65 | 18,95 | -0,79% | - |
| 23.10.2025 | 19,05 | 19,15 | 18,95 | 19,10 | 2,14% | - |
| 22.10.2025 | 18,95 | 19,25 | 18,70 | 18,70 | 1,08% | - |
| 21.10.2025 | 19,15 | 19,15 | 18,50 | 18,50 | 0,00% | - |
| 20.10.2025 | 19,00 | 19,05 | 18,50 | 18,50 | -2,12% | - |