138,900€
0,51%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2024 | 147,30 | 149,50 | 146,60 | 147,00 | -0,20% | - |
| 30.09.2024 | 147,60 | 147,80 | 145,80 | 147,30 | -0,07% | 20,00 |
| 27.09.2024 | 146,00 | 147,90 | 145,70 | 147,40 | 1,03% | - |
| 26.09.2024 | 141,60 | 147,10 | 141,60 | 145,90 | 3,04% | - |
| 25.09.2024 | 140,40 | 142,20 | 139,80 | 141,60 | 0,85% | 10,00 |
| 24.09.2024 | 140,30 | 141,60 | 138,90 | 140,40 | 0,21% | - |
| 23.09.2024 | 138,70 | 140,60 | 137,90 | 140,10 | 1,08% | 30,00 |
| 20.09.2024 | 141,50 | 141,50 | 137,90 | 138,60 | -1,98% | - |
| 19.09.2024 | 138,20 | 141,60 | 137,30 | 141,40 | 2,69% | - |
| 18.09.2024 | 137,10 | 138,10 | 135,90 | 137,70 | 0,44% | - |
| 17.09.2024 | 135,90 | 137,70 | 135,90 | 137,10 | 0,88% | - |
| 16.09.2024 | 136,40 | 137,10 | 134,20 | 135,90 | -0,37% | - |
| 13.09.2024 | 133,90 | 137,10 | 133,60 | 136,40 | 1,87% | 210,00 |
| 12.09.2024 | 133,30 | 134,90 | 131,20 | 133,90 | 0,45% | - |
| 11.09.2024 | 134,60 | 135,40 | 132,30 | 133,30 | -1,11% | - |
| 10.09.2024 | 134,80 | 135,00 | 133,00 | 134,80 | -0,07% | - |
| 09.09.2024 | 132,50 | 134,90 | 132,50 | 134,90 | 1,97% | - |
| 06.09.2024 | 135,30 | 135,30 | 132,10 | 132,30 | -2,22% | 18,00 |
| 05.09.2024 | 136,00 | 136,80 | 134,70 | 135,30 | -0,59% | - |
| 04.09.2024 | 137,50 | 137,60 | 135,30 | 136,10 | -1,31% | - |
| 03.09.2024 | 138,90 | 139,90 | 136,80 | 137,90 | -0,72% | 35,00 |
| 02.09.2024 | 139,20 | 139,70 | 136,10 | 138,90 | -0,29% | 18,00 |
| 30.08.2024 | 139,10 | 139,80 | 138,00 | 139,30 | 0,22% | - |
| 29.08.2024 | 137,40 | 139,20 | 137,40 | 139,00 | 1,09% | - |
| 28.08.2024 | 135,20 | 139,00 | 135,20 | 137,50 | 1,70% | - |
| 27.08.2024 | 134,90 | 135,20 | 132,90 | 135,20 | 0,37% | - |
| 26.08.2024 | 134,30 | 135,40 | 133,90 | 134,70 | 0,15% | 75,00 |
| 23.08.2024 | 134,50 | 135,20 | 133,30 | 134,50 | 0,15% | - |
| 22.08.2024 | 134,10 | 135,50 | 133,70 | 134,30 | 0,15% | 500,00 |
| 21.08.2024 | 131,90 | 134,80 | 131,90 | 134,10 | 1,67% | 24,00 |
| 20.08.2024 | 131,90 | 133,50 | 131,70 | 131,90 | 0,00% | 10,00 |
| 19.08.2024 | 129,20 | 132,30 | 129,20 | 131,90 | 2,01% | 24,00 |
| 16.08.2024 | 129,00 | 129,80 | 128,30 | 129,30 | 0,23% | - |
| 15.08.2024 | 128,00 | 129,20 | 127,60 | 129,00 | 0,78% | - |
| 14.08.2024 | 126,50 | 128,70 | 126,50 | 128,00 | 1,19% | - |
| 13.08.2024 | 126,20 | 128,20 | 125,10 | 126,50 | 0,40% | - |
| 12.08.2024 | 124,00 | 128,40 | 124,00 | 126,00 | 1,61% | - |
| 09.08.2024 | 122,70 | 126,20 | 122,50 | 124,00 | 0,98% | - |
| 08.08.2024 | 126,90 | 128,30 | 122,70 | 122,80 | -3,00% | - |
| 07.08.2024 | 128,30 | 131,30 | 126,60 | 126,60 | -1,09% | - |
| 06.08.2024 | 128,60 | 130,90 | 128,00 | 128,00 | -0,62% | 1,00 |
| 05.08.2024 | 131,60 | 131,60 | 118,90 | 128,80 | -1,98% | 8,00 |
| 02.08.2024 | 135,80 | 136,90 | 130,90 | 131,40 | -3,60% | - |
| 01.08.2024 | 137,40 | 138,70 | 136,00 | 136,30 | -0,80% | 40,00 |
| 31.07.2024 | 136,60 | 139,40 | 136,50 | 137,40 | 0,81% | 7,00 |