144,900€
0,42%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 144,30 | 145,40 | 143,40 | 145,00 | 0,49% | - |
| 30.09.2025 | 142,90 | 144,90 | 142,60 | 144,30 | 0,77% | - |
| 29.09.2025 | 143,50 | 144,70 | 142,60 | 143,20 | 0,28% | - |
| 26.09.2025 | 143,50 | 144,30 | 142,20 | 142,80 | -0,35% | - |
| 25.09.2025 | 143,80 | 144,30 | 142,30 | 143,30 | -0,35% | - |
| 24.09.2025 | 145,70 | 146,60 | 143,50 | 143,80 | -3,30% | - |
| 23.09.2025 | 147,70 | 150,10 | 147,50 | 148,70 | 0,13% | - |
| 22.09.2025 | 151,70 | 151,70 | 147,80 | 148,50 | -2,04% | 33,00 |
| 19.09.2025 | 154,10 | 154,40 | 151,10 | 151,60 | -1,62% | - |
| 18.09.2025 | 149,90 | 154,40 | 149,50 | 154,10 | 2,46% | - |
| 17.09.2025 | 152,00 | 152,40 | 149,50 | 150,40 | -0,73% | - |
| 16.09.2025 | 153,10 | 153,60 | 151,50 | 151,50 | -0,66% | - |
| 15.09.2025 | 153,10 | 154,10 | 150,70 | 152,50 | 0,07% | 72,00 |
| 12.09.2025 | 153,10 | 153,40 | 151,20 | 152,40 | 0,13% | - |
| 11.09.2025 | 152,30 | 153,10 | 149,90 | 152,20 | -0,72% | - |
| 10.09.2025 | 155,70 | 156,50 | 152,00 | 153,30 | -1,92% | - |
| 09.09.2025 | 157,70 | 158,50 | 155,40 | 156,30 | -0,45% | - |
| 08.09.2025 | 155,10 | 157,20 | 155,00 | 157,00 | 1,23% | - |
| 05.09.2025 | 155,20 | 156,60 | 153,70 | 155,10 | -0,06% | - |
| 04.09.2025 | 155,20 | 155,80 | 154,70 | 155,20 | 0,06% | - |
| 03.09.2025 | 156,30 | 157,70 | 154,60 | 155,10 | -0,77% | 1,00 |
| 02.09.2025 | 158,30 | 158,60 | 155,20 | 156,30 | -1,45% | 51,00 |
| 01.09.2025 | 160,30 | 161,20 | 157,90 | 158,60 | -1,06% | - |
| 29.08.2025 | 162,20 | 163,50 | 159,90 | 160,30 | -1,11% | - |
| 28.08.2025 | 160,60 | 164,60 | 160,60 | 162,10 | 0,87% | - |
| 27.08.2025 | 163,00 | 163,20 | 159,20 | 160,70 | -1,35% | - |
| 26.08.2025 | 164,40 | 165,00 | 160,50 | 162,90 | -1,33% | - |
| 25.08.2025 | 163,70 | 167,50 | 163,00 | 165,10 | 0,92% | 43,00 |
| 22.08.2025 | 161,30 | 164,00 | 160,60 | 163,60 | 1,43% | - |
| 21.08.2025 | 163,40 | 163,70 | 160,60 | 161,30 | -1,22% | - |
| 20.08.2025 | 165,70 | 165,70 | 162,70 | 163,30 | -1,45% | - |
| 19.08.2025 | 163,30 | 166,40 | 163,30 | 165,70 | 1,47% | - |
| 18.08.2025 | 162,90 | 164,00 | 161,30 | 163,30 | 0,37% | 2,00 |
| 15.08.2025 | 166,20 | 166,40 | 162,40 | 162,70 | -1,75% | - |
| 14.08.2025 | 166,40 | 167,40 | 164,70 | 165,60 | -0,72% | - |
| 13.08.2025 | 168,20 | 169,30 | 166,40 | 166,80 | -0,77% | - |
| 12.08.2025 | 167,40 | 169,20 | 166,70 | 168,10 | 0,48% | - |
| 11.08.2025 | 168,90 | 169,20 | 166,80 | 167,30 | -0,95% | - |
| 08.08.2025 | 167,20 | 168,90 | 166,20 | 168,90 | 0,96% | - |
| 07.08.2025 | 166,10 | 168,30 | 165,00 | 167,30 | 1,09% | - |
| 06.08.2025 | 167,50 | 170,60 | 165,20 | 165,50 | -1,08% | - |
| 05.08.2025 | 166,20 | 170,30 | 166,20 | 167,30 | 0,72% | - |
| 04.08.2025 | 164,30 | 168,40 | 161,80 | 166,10 | 1,16% | - |
| 01.08.2025 | 168,40 | 168,40 | 163,30 | 164,20 | -2,67% | - |
| 31.07.2025 | 169,80 | 171,40 | 168,30 | 168,70 | -0,24% | - |
| 30.07.2025 | 164,90 | 169,80 | 164,50 | 169,10 | 2,61% | - |
| 29.07.2025 | 164,10 | 166,50 | 164,10 | 164,80 | 0,30% | - |
| 28.07.2025 | 166,50 | 168,80 | 163,80 | 164,30 | -1,26% | 5,00 |
| 25.07.2025 | 170,20 | 170,30 | 164,70 | 166,40 | -2,29% | 74,00 |
| 24.07.2025 | 162,10 | 172,60 | 155,80 | 170,30 | 5,06% | 1,00 |
| 23.07.2025 | 158,10 | 162,30 | 158,10 | 162,10 | 2,53% | - |
| 22.07.2025 | 160,40 | 160,40 | 156,00 | 158,10 | -1,50% | - |
| 21.07.2025 | 159,70 | 163,50 | 159,60 | 160,50 | 0,56% | - |
| 18.07.2025 | 160,10 | 160,90 | 159,00 | 159,60 | -0,19% | 3,00 |
| 17.07.2025 | 157,30 | 160,10 | 157,20 | 159,90 | 1,46% | - |
| 16.07.2025 | 158,30 | 159,30 | 155,90 | 157,60 | -0,44% | - |
| 15.07.2025 | 156,90 | 159,70 | 156,80 | 158,30 | 0,96% | - |
| 14.07.2025 | 153,50 | 157,10 | 152,90 | 156,80 | 1,75% | - |
| 11.07.2025 | 152,50 | 154,70 | 151,70 | 154,10 | 1,05% | - |
| 10.07.2025 | 154,10 | 154,30 | 152,00 | 152,50 | -0,91% | 50,00 |
| 09.07.2025 | 153,40 | 155,30 | 151,50 | 153,90 | 0,26% | - |
| 08.07.2025 | 151,70 | 153,50 | 150,80 | 153,50 | 1,19% | - |
| 07.07.2025 | 152,00 | 154,00 | 151,40 | 151,70 | -0,26% | - |
| 04.07.2025 | 154,70 | 154,70 | 150,40 | 152,10 | -1,74% | - |
| 03.07.2025 | 152,30 | 155,80 | 152,00 | 154,80 | 1,57% | - |
| 02.07.2025 | 150,90 | 153,10 | 150,90 | 152,40 | 0,99% | 11,00 |
| 01.07.2025 | 153,50 | 153,80 | 150,30 | 150,90 | -1,57% | - |
| 30.06.2025 | 151,20 | 155,00 | 150,70 | 153,30 | 1,73% | - |
| 27.06.2025 | 148,90 | 151,50 | 148,70 | 150,70 | 1,07% | - |
| 26.06.2025 | 150,90 | 151,40 | 148,20 | 149,10 | -1,00% | - |
| 25.06.2025 | 150,80 | 152,70 | 150,00 | 150,60 | -0,13% | - |
| 24.06.2025 | 156,60 | 157,30 | 149,10 | 150,80 | -2,52% | - |
| 23.06.2025 | 157,00 | 157,00 | 153,30 | 154,70 | -1,53% | - |
| 20.06.2025 | 158,10 | 159,10 | 156,90 | 157,10 | -0,63% | - |
| 19.06.2025 | 160,60 | 160,60 | 157,10 | 158,10 | -1,86% | - |
| 18.06.2025 | 161,80 | 162,40 | 160,30 | 161,10 | -0,43% | - |
| 17.06.2025 | 161,80 | 162,80 | 159,80 | 161,80 | -0,06% | 125,00 |
| 16.06.2025 | 160,20 | 164,00 | 160,20 | 161,90 | 1,12% | - |
| 13.06.2025 | 166,80 | 166,80 | 159,90 | 160,10 | -4,02% | - |
| 12.06.2025 | 167,60 | 167,60 | 164,80 | 166,80 | -0,48% | - |
| 11.06.2025 | 167,40 | 170,50 | 167,20 | 167,60 | 0,00% | - |
| 10.06.2025 | 170,00 | 170,40 | 165,40 | 167,60 | -1,41% | - |
| 09.06.2025 | 170,10 | 170,30 | 169,00 | 170,00 | -0,06% | - |
| 06.06.2025 | 169,20 | 170,50 | 168,60 | 170,10 | 0,77% | - |
| 05.06.2025 | 171,20 | 171,40 | 168,20 | 168,80 | -1,46% | - |
| 04.06.2025 | 169,80 | 173,40 | 169,20 | 171,30 | 1,36% | - |
| 03.06.2025 | 169,30 | 171,60 | 167,00 | 169,00 | -0,53% | - |
| 02.06.2025 | 165,60 | 170,60 | 164,70 | 169,90 | 2,23% | - |
| 30.05.2025 | 163,50 | 166,60 | 163,20 | 166,20 | 1,65% | - |
| 29.05.2025 | 164,90 | 165,90 | 162,50 | 163,50 | -0,73% | - |
| 28.05.2025 | 162,90 | 166,00 | 162,20 | 164,70 | 1,10% | - |
| 27.05.2025 | 163,90 | 163,90 | 162,20 | 162,90 | -0,61% | - |
| 26.05.2025 | 163,30 | 164,30 | 161,70 | 163,90 | 1,24% | - |
| 23.05.2025 | 164,40 | 165,60 | 158,30 | 161,90 | -1,52% | - |
| 22.05.2025 | 163,20 | 168,70 | 162,30 | 164,40 | 1,11% | - |
| 21.05.2025 | 167,30 | 167,60 | 162,00 | 162,60 | -2,81% | - |
| 20.05.2025 | 166,90 | 167,90 | 164,70 | 167,30 | 0,00% | - |
| 19.05.2025 | 164,50 | 167,40 | 163,10 | 167,30 | 1,70% | - |
| 16.05.2025 | 164,50 | 166,00 | 163,10 | 164,50 | 0,00% | - |
| 15.05.2025 | 162,50 | 164,90 | 161,80 | 164,50 | 1,23% | - |