150,850€
0,03%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 150,65 | 150,85 | 149,25 | 150,00 | -0,53% | - |
| 03.07.2026 | 147,80 | 151,60 | 147,80 | 150,80 | 2,41% | - |
| 02.07.2026 | 144,45 | 148,00 | 142,75 | 147,25 | 2,04% | 13,00 |
| 01.07.2026 | 145,50 | 146,00 | 143,55 | 144,30 | -1,13% | - |
| 30.06.2026 | 147,00 | 147,80 | 145,20 | 145,95 | 0,03% | - |
| 29.06.2026 | 148,30 | 149,00 | 144,55 | 145,90 | -1,08% | - |
| 26.06.2026 | 148,45 | 148,90 | 146,00 | 147,50 | -0,67% | - |
| 25.06.2026 | 151,05 | 152,30 | 148,40 | 148,50 | -1,46% | - |
| 24.06.2026 | 152,55 | 153,50 | 150,45 | 150,70 | -1,02% | 35,00 |
| 23.06.2026 | 152,70 | 154,05 | 149,35 | 152,25 | -0,03% | - |
| 22.06.2026 | 152,25 | 153,75 | 151,45 | 152,30 | -0,03% | - |
| 19.06.2026 | 153,45 | 154,05 | 150,90 | 152,35 | -0,94% | - |
| 18.06.2026 | 152,80 | 154,10 | 150,20 | 153,80 | 0,95% | - |
| 17.06.2026 | 155,20 | 157,15 | 152,25 | 152,35 | -1,87% | - |
| 16.06.2026 | 155,35 | 156,90 | 154,65 | 155,25 | -0,32% | - |
| 15.06.2026 | 157,55 | 163,30 | 155,10 | 155,75 | -0,83% | - |
| 12.06.2026 | 157,75 | 159,25 | 154,15 | 157,05 | 0,61% | 120,00 |
| 11.06.2026 | 157,80 | 159,10 | 155,10 | 156,10 | -1,67% | - |
| 10.06.2026 | 162,55 | 163,00 | 158,05 | 158,75 | -2,04% | - |
| 09.06.2026 | 165,10 | 167,90 | 159,85 | 162,05 | -1,88% | - |
| 08.06.2026 | 163,95 | 166,00 | 162,00 | 165,15 | -0,90% | - |
| 05.06.2026 | 170,65 | 170,95 | 166,45 | 166,65 | -2,43% | - |
| 04.06.2026 | 170,40 | 173,15 | 169,60 | 170,80 | 1,33% | - |
| 03.06.2026 | 161,75 | 169,90 | 160,40 | 168,55 | 4,46% | - |
| 02.06.2026 | 162,20 | 163,60 | 159,25 | 161,35 | -0,55% | 10,00 |
| 01.06.2026 | 162,10 | 164,65 | 159,70 | 162,25 | -0,18% | - |
| 29.05.2026 | 161,60 | 164,65 | 160,40 | 162,55 | 0,87% | - |
| 28.05.2026 | 160,45 | 163,20 | 158,80 | 161,15 | -1,17% | - |
| 27.05.2026 | 161,05 | 164,95 | 160,90 | 163,05 | 1,30% | - |
| 26.05.2026 | 161,95 | 162,75 | 160,20 | 160,95 | -0,62% | 1,00 |
| 25.05.2026 | 157,90 | 162,20 | 157,90 | 161,95 | 2,66% | - |
| 22.05.2026 | 159,65 | 159,65 | 155,30 | 157,75 | 0,10% | 8,00 |
| 21.05.2026 | 161,55 | 162,55 | 157,15 | 157,60 | -2,08% | - |
| 20.05.2026 | 156,90 | 163,50 | 156,60 | 160,95 | 1,71% | - |
| 19.05.2026 | 160,95 | 163,40 | 157,50 | 158,25 | -2,01% | - |
| 18.05.2026 | 159,85 | 162,70 | 157,45 | 161,50 | 0,59% | - |
| 15.05.2026 | 159,60 | 161,35 | 157,70 | 160,55 | -0,22% | - |
| 14.05.2026 | 159,55 | 160,95 | 159,40 | 160,90 | 1,23% | - |
| 13.05.2026 | 159,30 | 160,15 | 157,50 | 158,95 | -0,13% | 23,00 |
| 12.05.2026 | 158,85 | 159,90 | 157,20 | 159,15 | -0,19% | - |
| 11.05.2026 | 162,95 | 163,10 | 158,70 | 159,45 | -2,39% | - |
| 08.05.2026 | 165,20 | 166,50 | 162,50 | 163,35 | -1,12% | - |
| 07.05.2026 | 168,00 | 170,25 | 164,80 | 165,20 | -1,55% | 30,00 |
| 06.05.2026 | 162,45 | 168,95 | 162,45 | 167,80 | 3,55% | - |
| 05.05.2026 | 160,10 | 162,10 | 159,45 | 162,05 | 1,06% | - |
| 04.05.2026 | 162,95 | 163,80 | 159,05 | 160,35 | -1,54% | - |
| 30.04.2026 | 158,00 | 163,30 | 156,60 | 162,85 | 1,94% | - |
| 29.04.2026 | 159,75 | 161,80 | 159,50 | 159,75 | 0,22% | - |
| 28.04.2026 | 161,55 | 163,00 | 158,90 | 159,40 | -1,30% | - |
| 27.04.2026 | 158,05 | 162,80 | 157,05 | 161,50 | 2,25% | - |
| 24.04.2026 | 158,15 | 158,90 | 154,80 | 157,95 | -0,19% | - |
| 23.04.2026 | 162,95 | 163,80 | 156,55 | 158,25 | -3,95% | - |
| 22.04.2026 | 167,15 | 170,05 | 163,85 | 164,75 | -1,58% | - |
| 21.04.2026 | 172,10 | 172,25 | 166,90 | 167,40 | -2,39% | - |
| 20.04.2026 | 178,75 | 178,75 | 170,35 | 171,50 | -3,98% | - |
| 17.04.2026 | 177,25 | 182,40 | 176,80 | 178,60 | -1,79% | - |
| 16.04.2026 | 183,90 | 184,85 | 181,50 | 181,85 | -0,87% | - |
| 15.04.2026 | 186,90 | 187,25 | 182,90 | 183,45 | -1,98% | 8,00 |
| 14.04.2026 | 182,85 | 187,35 | 182,70 | 187,15 | 2,32% | - |
| 13.04.2026 | 181,80 | 183,20 | 177,80 | 182,90 | -0,30% | 16,00 |
| 10.04.2026 | 184,75 | 186,10 | 181,35 | 183,45 | -0,62% | - |
| 09.04.2026 | 184,30 | 185,35 | 182,70 | 184,60 | -0,19% | - |
| 08.04.2026 | 177,90 | 188,25 | 177,90 | 184,95 | 4,26% | - |
| 07.04.2026 | 181,20 | 185,55 | 175,00 | 177,40 | -2,37% | - |
| 02.04.2026 | 184,20 | 184,20 | 178,50 | 181,70 | -1,62% | - |
| 01.04.2026 | 182,20 | 184,90 | 182,00 | 184,70 | 2,10% | - |
| 31.03.2026 | 176,40 | 182,00 | 174,70 | 180,90 | 2,96% | - |
| 30.03.2026 | 174,80 | 177,80 | 171,80 | 175,70 | 0,46% | - |
| 27.03.2026 | 182,80 | 183,30 | 172,50 | 174,90 | -4,37% | - |
| 26.03.2026 | 178,60 | 184,60 | 178,60 | 182,90 | 1,16% | - |
| 25.03.2026 | 178,50 | 181,40 | 177,70 | 180,80 | 1,40% | - |
| 24.03.2026 | 175,50 | 178,80 | 174,70 | 178,30 | 0,62% | - |
| 23.03.2026 | 170,90 | 178,30 | 165,80 | 177,20 | 3,08% | - |
| 20.03.2026 | 176,80 | 177,90 | 171,00 | 171,90 | -2,72% | - |
| 19.03.2026 | 178,20 | 178,70 | 174,70 | 176,70 | -0,95% | - |
| 18.03.2026 | 178,20 | 185,00 | 177,50 | 178,40 | 0,73% | - |
| 17.03.2026 | 176,40 | 177,60 | 173,70 | 177,10 | 0,23% | - |
| 16.03.2026 | 177,70 | 178,50 | 175,20 | 176,70 | -0,34% | - |
| 13.03.2026 | 180,90 | 181,50 | 176,80 | 177,30 | -1,94% | - |
| 12.03.2026 | 178,40 | 183,20 | 178,30 | 180,80 | 0,28% | - |
| 11.03.2026 | 179,60 | 181,30 | 177,10 | 180,30 | 0,56% | - |
| 10.03.2026 | 174,70 | 182,00 | 174,20 | 179,30 | 2,69% | - |
| 09.03.2026 | 173,00 | 175,70 | 167,90 | 174,60 | -1,41% | - |
| 06.03.2026 | 176,60 | 177,60 | 171,60 | 177,10 | 0,91% | - |
| 05.03.2026 | 179,20 | 181,50 | 174,20 | 175,50 | -2,06% | 1,00 |
| 04.03.2026 | 179,30 | 180,80 | 175,70 | 179,20 | 1,19% | - |
| 03.03.2026 | 183,60 | 183,60 | 175,30 | 177,10 | -3,65% | - |
| 02.03.2026 | 184,70 | 186,30 | 180,80 | 183,80 | -1,66% | - |
| 27.02.2026 | 193,30 | 194,50 | 185,20 | 186,90 | -3,31% | 1,00 |
| 26.02.2026 | 195,60 | 196,50 | 188,70 | 193,30 | -1,07% | - |
| 25.02.2026 | 194,30 | 195,80 | 192,80 | 195,40 | 0,88% | - |
| 24.02.2026 | 192,90 | 195,50 | 191,20 | 193,70 | 0,94% | - |
| 23.02.2026 | 195,50 | 195,70 | 188,50 | 191,90 | -2,49% | 50,00 |
| 20.02.2026 | 195,00 | 197,80 | 194,80 | 196,80 | 0,97% | - |
| 19.02.2026 | 195,60 | 195,90 | 193,10 | 194,90 | -0,15% | - |
| 18.02.2026 | 194,00 | 195,50 | 193,00 | 195,20 | 0,51% | - |
| 17.02.2026 | 191,40 | 194,40 | 189,10 | 194,20 | 1,20% | - |
| 16.02.2026 | 192,40 | 194,40 | 191,80 | 191,90 | -0,47% | - |
| 13.02.2026 | 192,80 | 193,30 | 189,40 | 192,80 | -0,10% | - |
| 12.02.2026 | 195,70 | 196,50 | 191,80 | 193,00 | -0,82% | - |