187,900€
0,59%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 186,65 | 187,60 | 185,10 | 187,15 | 0,19% | - |
| 20.10.2026 | 188,60 | 189,10 | 183,70 | 186,80 | -1,09% | - |
| 19.10.2026 | 184,85 | 190,05 | 184,85 | 188,85 | 2,27% | - |
| 16.10.2026 | 185,35 | 187,25 | 183,95 | 184,65 | 0,00% | 1,00 |
| 15.10.2026 | 182,85 | 184,65 | 178,05 | 184,65 | 1,04% | - |
| 14.10.2026 | 186,55 | 188,90 | 182,45 | 182,75 | -1,51% | 16,00 |
| 13.10.2026 | 171,40 | 185,70 | 171,10 | 185,55 | 8,29% | - |
| 12.10.2026 | 171,65 | 171,80 | 169,20 | 171,35 | 0,56% | - |
| 09.10.2026 | 165,70 | 171,25 | 165,35 | 170,40 | 3,30% | - |
| 08.10.2026 | 168,45 | 168,45 | 163,45 | 164,95 | -2,05% | - |
| 07.10.2026 | 170,35 | 171,90 | 167,40 | 168,40 | -1,32% | - |
| 06.10.2026 | 171,65 | 172,65 | 168,10 | 170,65 | -0,12% | - |
| 05.10.2026 | 171,80 | 172,40 | 168,90 | 170,85 | -0,38% | - |
| 02.10.2026 | 168,95 | 171,60 | 168,20 | 171,50 | 1,93% | - |
| 01.10.2026 | 165,25 | 171,30 | 164,50 | 168,25 | 1,57% | - |
| 30.09.2026 | 165,60 | 166,75 | 162,60 | 165,65 | 0,91% | - |
| 29.09.2026 | 160,95 | 166,00 | 160,95 | 164,15 | 1,45% | - |
| 28.09.2026 | 160,80 | 161,95 | 157,95 | 161,80 | 0,03% | - |
| 25.09.2026 | 160,55 | 162,65 | 160,30 | 161,75 | 0,68% | - |
| 24.09.2026 | 160,70 | 161,40 | 158,75 | 160,65 | 0,28% | 1,00 |
| 23.09.2026 | 161,15 | 161,40 | 157,60 | 160,20 | -0,16% | - |
| 22.09.2026 | 156,00 | 160,65 | 154,70 | 160,45 | 2,66% | 1,00 |
| 21.09.2026 | 156,75 | 157,25 | 155,10 | 156,30 | 0,55% | - |
| 18.09.2026 | 155,60 | 157,40 | 153,85 | 155,45 | -0,22% | - |
| 17.09.2026 | 155,00 | 157,10 | 153,70 | 155,80 | 0,32% | - |
| 16.09.2026 | 153,05 | 155,90 | 152,55 | 155,30 | 1,74% | - |
| 15.09.2026 | 155,05 | 156,10 | 152,15 | 152,65 | -2,43% | - |
| 14.09.2026 | 157,65 | 159,10 | 156,00 | 156,45 | -0,76% | - |
| 11.09.2026 | 159,40 | 160,70 | 156,30 | 157,65 | -1,10% | - |
| 10.09.2026 | 166,50 | 167,60 | 159,05 | 159,40 | -4,29% | - |
| 09.09.2026 | 172,05 | 172,30 | 165,85 | 166,55 | -3,59% | - |
| 08.09.2026 | 170,95 | 172,95 | 167,95 | 172,75 | 1,05% | - |
| 07.09.2026 | 168,25 | 171,45 | 167,35 | 170,95 | 1,73% | - |
| 04.09.2026 | 167,50 | 169,00 | 166,65 | 168,05 | 0,33% | - |
| 03.09.2026 | 169,25 | 170,05 | 166,95 | 167,50 | -0,98% | - |
| 02.09.2026 | 168,65 | 170,45 | 168,15 | 169,15 | 0,42% | - |
| 01.09.2026 | 170,70 | 171,15 | 167,65 | 168,45 | -1,14% | - |
| 31.08.2026 | 169,70 | 172,70 | 169,70 | 170,40 | -0,06% | - |
| 28.08.2026 | 170,65 | 172,45 | 169,50 | 170,50 | 0,03% | - |
| 27.08.2026 | 169,60 | 172,65 | 169,10 | 170,45 | 0,50% | - |
| 26.08.2026 | 169,05 | 170,40 | 167,85 | 169,60 | 0,47% | - |
| 25.08.2026 | 166,00 | 170,20 | 165,75 | 168,80 | 1,69% | 1,00 |
| 24.08.2026 | 160,85 | 166,25 | 160,75 | 166,00 | 3,01% | - |
| 21.08.2026 | 158,90 | 161,35 | 157,80 | 161,15 | 1,74% | - |
| 20.08.2026 | 159,25 | 160,20 | 157,50 | 158,40 | -0,60% | 1,00 |
| 19.08.2026 | 162,00 | 163,40 | 159,35 | 159,35 | -2,00% | - |
| 18.08.2026 | 164,10 | 164,45 | 161,65 | 162,60 | -1,31% | - |
| 17.08.2026 | 165,10 | 165,85 | 162,95 | 164,75 | -0,24% | - |
| 14.08.2026 | 164,90 | 165,40 | 164,10 | 165,15 | 0,03% | - |
| 13.08.2026 | 164,50 | 166,90 | 163,30 | 165,10 | 0,40% | 100,00 |
| 12.08.2026 | 161,55 | 165,35 | 161,55 | 164,45 | 1,83% | - |
| 11.08.2026 | 161,00 | 163,85 | 159,90 | 161,50 | 0,59% | - |
| 10.08.2026 | 164,10 | 164,10 | 160,05 | 160,55 | -2,13% | 150,00 |
| 07.08.2026 | 162,60 | 164,15 | 160,65 | 164,05 | 1,08% | 30,00 |
| 06.08.2026 | 162,45 | 164,05 | 161,80 | 162,30 | -0,22% | - |
| 05.08.2026 | 164,45 | 166,15 | 162,35 | 162,65 | -1,00% | - |
| 04.08.2026 | 162,60 | 165,25 | 162,55 | 164,30 | 1,14% | - |
| 03.08.2026 | 157,50 | 162,85 | 157,50 | 162,45 | 3,04% | - |
| 31.07.2026 | 155,05 | 158,25 | 154,85 | 157,65 | 1,84% | - |
| 30.07.2026 | 154,80 | 156,45 | 153,65 | 154,80 | -0,51% | - |
| 29.07.2026 | 163,65 | 163,65 | 154,70 | 155,60 | -4,89% | - |
| 28.07.2026 | 152,70 | 164,10 | 151,90 | 163,60 | 7,49% | - |
| 27.07.2026 | 153,45 | 154,55 | 151,90 | 152,20 | 0,43% | - |
| 24.07.2026 | 150,15 | 152,60 | 149,40 | 151,55 | 0,76% | - |
| 23.07.2026 | 149,60 | 150,85 | 147,50 | 150,40 | 0,60% | - |
| 22.07.2026 | 151,95 | 152,00 | 149,20 | 149,50 | -1,64% | - |
| 21.07.2026 | 153,35 | 155,20 | 149,30 | 152,00 | -2,78% | - |
| 20.07.2026 | 154,55 | 156,35 | 153,60 | 156,35 | 1,10% | - |
| 17.07.2026 | 151,35 | 155,35 | 151,05 | 154,65 | 0,55% | - |
| 16.07.2026 | 153,95 | 154,45 | 152,85 | 153,80 | 0,29% | - |
| 15.07.2026 | 153,25 | 154,70 | 152,65 | 153,35 | -0,45% | - |
| 14.07.2026 | 150,70 | 154,05 | 150,35 | 154,05 | 1,52% | - |
| 13.07.2026 | 152,55 | 152,60 | 150,15 | 151,75 | -0,65% | 137,00 |
| 10.07.2026 | 150,95 | 152,90 | 150,45 | 152,75 | 1,06% | - |
| 09.07.2026 | 149,25 | 151,60 | 149,25 | 151,15 | 1,51% | - |
| 08.07.2026 | 149,70 | 149,70 | 145,95 | 148,90 | -0,53% | - |
| 07.07.2026 | 150,75 | 151,60 | 149,35 | 149,70 | -0,20% | - |
| 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% | - |