166,200€
-3,48%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 172,20 | 172,20 | 164,60 | 166,30 | -3,43% | - |
| 27.02.2025 | 154,70 | 173,30 | 154,40 | 172,20 | 11,38% | 288,00 |
| 26.02.2025 | 151,70 | 155,80 | 151,50 | 154,60 | 1,98% | - |
| 25.02.2025 | 151,70 | 152,20 | 149,60 | 151,60 | 0,00% | - |
| 24.02.2025 | 154,30 | 155,50 | 150,70 | 151,60 | -1,81% | - |
| 21.02.2025 | 156,20 | 158,20 | 153,80 | 154,40 | -1,15% | - |
| 20.02.2025 | 152,70 | 160,30 | 152,70 | 156,20 | 2,29% | 25,00 |
| 19.02.2025 | 157,70 | 158,20 | 152,00 | 152,70 | -3,17% | - |
| 18.02.2025 | 156,70 | 157,80 | 155,20 | 157,70 | 0,64% | - |
| 17.02.2025 | 154,60 | 157,20 | 154,00 | 156,70 | 1,36% | - |
| 14.02.2025 | 154,20 | 155,50 | 153,60 | 154,60 | 0,26% | - |
| 13.02.2025 | 153,60 | 154,70 | 151,70 | 154,20 | 0,59% | - |
| 12.02.2025 | 154,70 | 154,90 | 152,00 | 153,30 | -0,90% | - |
| 11.02.2025 | 154,30 | 156,10 | 152,20 | 154,70 | 0,26% | 200,00 |
| 10.02.2025 | 150,80 | 154,80 | 150,80 | 154,30 | 2,46% | - |
| 07.02.2025 | 149,00 | 151,60 | 149,00 | 150,60 | 1,07% | - |
| 06.02.2025 | 149,50 | 150,60 | 148,80 | 149,00 | -0,27% | - |
| 05.02.2025 | 150,00 | 150,40 | 148,50 | 149,40 | -0,40% | - |
| 04.02.2025 | 151,60 | 152,60 | 149,20 | 150,00 | -1,06% | - |
| 03.02.2025 | 155,70 | 156,10 | 151,30 | 151,60 | -3,62% | - |
| 31.01.2025 | 156,70 | 158,20 | 156,70 | 157,30 | 0,25% | - |
| 30.01.2025 | 156,00 | 159,50 | 155,60 | 156,90 | 0,51% | - |
| 29.01.2025 | 155,20 | 157,60 | 155,10 | 156,10 | 0,64% | - |
| 28.01.2025 | 153,40 | 155,70 | 153,40 | 155,10 | 1,04% | - |
| 27.01.2025 | 155,60 | 155,60 | 150,10 | 153,50 | -1,35% | - |
| 24.01.2025 | 154,60 | 156,90 | 154,50 | 155,60 | 0,58% | - |
| 23.01.2025 | 158,60 | 158,90 | 154,40 | 154,70 | -2,46% | 7,00 |
| 22.01.2025 | 156,10 | 159,40 | 156,10 | 158,60 | 1,54% | - |
| 21.01.2025 | 151,10 | 156,20 | 150,90 | 156,20 | 3,24% | - |
| 20.01.2025 | 149,90 | 151,60 | 149,80 | 151,30 | 1,00% | - |
| 17.01.2025 | 147,00 | 149,90 | 147,00 | 149,80 | 1,90% | - |
| 16.01.2025 | 146,40 | 148,40 | 145,90 | 147,00 | 0,27% | - |
| 15.01.2025 | 142,70 | 146,90 | 142,60 | 146,60 | 2,73% | 3,00 |
| 14.01.2025 | 144,80 | 146,00 | 142,30 | 142,70 | -1,31% | - |
| 13.01.2025 | 145,50 | 145,60 | 142,50 | 144,60 | -0,62% | 35,00 |
| 10.01.2025 | 146,10 | 146,30 | 144,40 | 145,50 | -0,41% | - |
| 09.01.2025 | 145,30 | 146,30 | 142,90 | 146,10 | 0,55% | - |
| 08.01.2025 | 143,90 | 146,90 | 143,90 | 145,30 | 0,90% | - |
| 07.01.2025 | 143,50 | 146,80 | 142,90 | 144,00 | 0,28% | 100,00 |
| 06.01.2025 | 142,40 | 143,90 | 141,70 | 143,60 | 0,84% | - |
| 03.01.2025 | 138,60 | 143,80 | 138,60 | 142,40 | 2,74% | 151,00 |
| 02.01.2025 | 138,10 | 138,80 | 137,70 | 138,60 | 0,51% | - |
| 30.12.2024 | 139,20 | 139,70 | 137,90 | 137,90 | -0,93% | 7,00 |
| 27.12.2024 | 138,00 | 140,40 | 137,80 | 139,20 | 0,87% | - |
| 23.12.2024 | 139,00 | 139,10 | 136,70 | 138,00 | -0,65% | - |
| 20.12.2024 | 137,90 | 139,10 | 135,50 | 138,90 | 0,51% | 5,00 |
| 19.12.2024 | 140,30 | 140,50 | 137,80 | 138,20 | -1,64% | - |
| 18.12.2024 | 143,10 | 143,80 | 140,10 | 140,50 | -1,82% | - |
| 17.12.2024 | 143,00 | 143,40 | 140,30 | 143,10 | 0,07% | - |
| 16.12.2024 | 142,80 | 143,20 | 141,30 | 143,00 | 0,14% | - |
| 13.12.2024 | 143,10 | 143,90 | 142,50 | 142,80 | -0,21% | - |
| 12.12.2024 | 144,10 | 144,40 | 141,90 | 143,10 | -0,69% | - |
| 11.12.2024 | 139,50 | 144,30 | 139,00 | 144,10 | 3,30% | - |
| 10.12.2024 | 146,20 | 146,40 | 139,50 | 139,50 | -4,71% | 12,00 |
| 09.12.2024 | 146,70 | 147,50 | 145,20 | 146,40 | -0,20% | - |
| 06.12.2024 | 147,30 | 147,70 | 144,40 | 146,70 | -0,41% | - |
| 05.12.2024 | 147,60 | 149,30 | 144,50 | 147,30 | -0,14% | 35,00 |
| 04.12.2024 | 143,30 | 148,70 | 143,30 | 147,50 | 2,93% | - |
| 03.12.2024 | 142,90 | 143,90 | 142,20 | 143,30 | 0,28% | - |
| 02.12.2024 | 141,60 | 143,30 | 141,20 | 142,90 | 0,99% | - |
| 29.11.2024 | 139,90 | 142,00 | 139,70 | 141,50 | 1,14% | - |
| 28.11.2024 | 137,90 | 141,00 | 137,90 | 139,90 | 1,45% | - |
| 27.11.2024 | 138,20 | 139,30 | 137,10 | 137,90 | -0,22% | 5,00 |
| 26.11.2024 | 140,00 | 140,20 | 136,70 | 138,20 | -1,57% | - |
| 25.11.2024 | 136,50 | 140,40 | 136,50 | 140,40 | 2,78% | 197,00 |
| 22.11.2024 | 138,50 | 139,50 | 136,10 | 136,60 | -1,37% | 52,00 |
| 21.11.2024 | 139,80 | 139,90 | 137,70 | 138,50 | -1,00% | 16,00 |
| 20.11.2024 | 139,80 | 143,10 | 139,10 | 139,90 | 0,07% | - |
| 19.11.2024 | 142,10 | 143,30 | 138,90 | 139,80 | -1,34% | - |
| 18.11.2024 | 143,90 | 144,10 | 141,60 | 141,70 | -1,53% | - |
| 15.11.2024 | 143,40 | 144,70 | 141,00 | 143,90 | 0,35% | - |
| 14.11.2024 | 142,30 | 145,10 | 141,90 | 143,40 | 0,77% | - |
| 13.11.2024 | 143,80 | 144,50 | 141,30 | 142,30 | -0,91% | - |
| 12.11.2024 | 148,60 | 148,60 | 143,40 | 143,60 | -3,43% | - |
| 11.11.2024 | 146,00 | 149,30 | 145,80 | 148,70 | 1,99% | 15,00 |
| 08.11.2024 | 146,30 | 146,50 | 144,10 | 145,80 | -0,48% | - |
| 07.11.2024 | 142,20 | 146,90 | 141,70 | 146,50 | 2,88% | - |
| 06.11.2024 | 142,00 | 142,40 | 142,00 | 142,40 | 0,49% | - |
| 31.10.2024 | 144,80 | 144,80 | 141,10 | 141,70 | -2,28% | - |
| 30.10.2024 | 144,00 | 146,50 | 143,90 | 145,00 | 0,35% | - |
| 29.10.2024 | 146,30 | 147,20 | 143,90 | 144,50 | -1,30% | 82,00 |
| 28.10.2024 | 144,20 | 146,70 | 144,20 | 146,40 | 1,53% | - |
| 25.10.2024 | 143,50 | 146,50 | 143,00 | 144,20 | 0,42% | - |
| 24.10.2024 | 144,30 | 144,70 | 142,90 | 143,60 | -0,49% | 50,00 |
| 23.10.2024 | 145,00 | 145,00 | 142,50 | 144,30 | -0,35% | 7,00 |
| 22.10.2024 | 144,40 | 145,00 | 142,80 | 144,80 | 0,28% | - |
| 21.10.2024 | 146,50 | 146,60 | 143,60 | 144,40 | -1,57% | 45,00 |
| 18.10.2024 | 145,50 | 146,70 | 144,10 | 146,70 | 0,82% | 9,00 |
| 17.10.2024 | 140,20 | 146,20 | 140,20 | 145,50 | 3,63% | 100,00 |
| 16.10.2024 | 152,00 | 152,20 | 140,10 | 140,40 | -7,63% | 169,00 |
| 15.10.2024 | 154,60 | 156,00 | 152,00 | 152,00 | -1,62% | 139,00 |
| 14.10.2024 | 152,80 | 154,80 | 152,20 | 154,50 | 0,98% | 110,00 |
| 11.10.2024 | 151,60 | 153,40 | 151,40 | 153,00 | 0,92% | 5,00 |
| 10.10.2024 | 149,80 | 151,60 | 149,60 | 151,60 | 1,20% | - |
| 09.10.2024 | 147,40 | 150,30 | 147,20 | 149,80 | 1,63% | 205,00 |
| 08.10.2024 | 147,00 | 148,50 | 145,60 | 147,40 | 0,27% | 130,00 |
| 07.10.2024 | 148,00 | 148,40 | 146,20 | 147,00 | -0,68% | - |
| 04.10.2024 | 145,60 | 148,30 | 145,60 | 148,00 | 1,65% | - |
| 03.10.2024 | 147,80 | 148,00 | 144,60 | 145,60 | -1,89% | - |
| 02.10.2024 | 147,00 | 149,20 | 146,40 | 148,40 | 0,95% | - |