166,000€
1,10%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 164,30 | 166,60 | 161,80 | 165,90 | 1,04% | - |
| 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% | - |
| 14.05.2025 | 163,40 | 164,70 | 162,30 | 162,50 | -0,61% | - |
| 13.05.2025 | 159,30 | 164,20 | 158,40 | 163,50 | 2,51% | - |
| 12.05.2025 | 156,30 | 161,40 | 156,20 | 159,50 | 2,05% | - |
| 09.05.2025 | 156,00 | 156,50 | 154,70 | 156,30 | 0,39% | - |
| 08.05.2025 | 153,40 | 156,50 | 153,10 | 155,70 | 1,50% | - |
| 07.05.2025 | 153,40 | 153,60 | 151,00 | 153,40 | 0,20% | - |
| 06.05.2025 | 153,80 | 154,30 | 150,90 | 153,10 | -0,58% | - |
| 05.05.2025 | 154,60 | 154,90 | 152,20 | 154,00 | -0,71% | - |
| 02.05.2025 | 150,50 | 155,10 | 149,40 | 155,10 | 3,75% | - |
| 30.04.2025 | 148,70 | 150,90 | 145,90 | 149,50 | 0,54% | - |
| 29.04.2025 | 148,40 | 149,20 | 147,10 | 148,70 | 0,34% | - |
| 28.04.2025 | 145,50 | 148,50 | 144,80 | 148,20 | 1,79% | - |
| 25.04.2025 | 142,50 | 146,10 | 142,50 | 145,60 | -2,02% | - |
| 24.04.2025 | 145,90 | 148,70 | 144,40 | 148,60 | 1,85% | - |
| 23.04.2025 | 143,50 | 148,70 | 143,00 | 145,90 | 2,82% | - |
| 22.04.2025 | 143,50 | 143,50 | 138,50 | 141,90 | -1,11% | 1,00 |
| 17.04.2025 | 144,20 | 146,80 | 141,80 | 143,50 | -0,69% | - |
| 16.04.2025 | 145,90 | 145,90 | 141,50 | 144,50 | -0,96% | - |
| 15.04.2025 | 143,50 | 146,10 | 140,30 | 145,90 | 1,81% | 3,00 |
| 14.04.2025 | 140,00 | 143,50 | 140,00 | 143,30 | 2,65% | 2,00 |
| 11.04.2025 | 141,30 | 142,10 | 135,00 | 139,60 | -0,64% | 77,00 |
| 10.04.2025 | 136,40 | 148,20 | 134,80 | 140,50 | 4,85% | 35,00 |
| 09.04.2025 | 135,00 | 135,60 | 128,40 | 134,00 | -1,47% | 35,00 |
| 08.04.2025 | 136,20 | 140,60 | 133,60 | 136,00 | 4,45% | 40,00 |
| 07.04.2025 | 132,60 | 137,60 | 124,00 | 130,20 | -4,05% | 44,00 |
| 04.04.2025 | 146,20 | 146,40 | 133,30 | 135,70 | -7,18% | 50,00 |
| 03.04.2025 | 157,80 | 157,80 | 145,90 | 146,20 | -7,35% | - |
| 02.04.2025 | 157,30 | 159,20 | 156,20 | 157,80 | 0,25% | - |
| 01.04.2025 | 157,00 | 157,90 | 155,90 | 157,40 | 0,00% | - |
| 31.03.2025 | 161,60 | 161,60 | 156,40 | 157,40 | -3,08% | 6,00 |
| 28.03.2025 | 169,70 | 169,70 | 161,50 | 162,40 | -4,30% | - |
| 27.03.2025 | 172,20 | 172,20 | 168,80 | 169,70 | -1,45% | 5,00 |
| 26.03.2025 | 174,10 | 175,00 | 171,30 | 172,20 | -1,09% | 664,00 |
| 25.03.2025 | 169,00 | 174,20 | 168,40 | 174,10 | 3,02% | - |
| 24.03.2025 | 169,50 | 170,80 | 168,60 | 169,00 | -0,29% | 50,00 |
| 21.03.2025 | 170,30 | 170,50 | 166,60 | 169,50 | -0,35% | - |
| 20.03.2025 | 168,70 | 170,50 | 167,20 | 170,10 | 0,83% | - |
| 19.03.2025 | 166,80 | 169,40 | 165,80 | 168,70 | 1,26% | - |
| 18.03.2025 | 167,50 | 168,20 | 166,10 | 166,60 | -0,42% | - |
| 17.03.2025 | 171,30 | 171,40 | 166,60 | 167,30 | -2,56% | - |
| 14.03.2025 | 165,30 | 171,80 | 165,20 | 171,70 | 3,87% | - |
| 13.03.2025 | 164,30 | 167,50 | 164,00 | 165,30 | 0,36% | - |