157,600€
0,32%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 156,90 | 156,90 | 156,20 | 156,40 | -0,45% | - |
| 15.12.2025 | 158,20 | 158,60 | 156,90 | 157,10 | -1,38% | - |
| 12.12.2025 | 157,30 | 160,00 | 157,10 | 159,30 | 1,27% | - |
| 11.12.2025 | 153,30 | 157,40 | 151,80 | 157,30 | 3,55% | - |
| 10.12.2025 | 150,70 | 153,40 | 150,00 | 151,90 | 0,73% | - |
| 09.12.2025 | 152,90 | 153,50 | 150,50 | 150,80 | -0,98% | - |
| 08.12.2025 | 151,40 | 152,80 | 150,60 | 152,30 | 0,40% | - |
| 05.12.2025 | 152,10 | 152,90 | 151,40 | 151,70 | -0,39% | - |
| 04.12.2025 | 148,90 | 152,40 | 148,80 | 152,30 | 2,35% | - |
| 03.12.2025 | 150,40 | 150,60 | 147,80 | 148,80 | -0,80% | - |
| 02.12.2025 | 151,30 | 151,50 | 149,40 | 150,00 | -0,99% | 5,00 |
| 01.12.2025 | 150,30 | 151,80 | 148,10 | 151,50 | 0,53% | - |
| 28.11.2025 | 148,20 | 150,80 | 147,60 | 150,70 | 1,76% | - |
| 27.11.2025 | 148,70 | 149,40 | 147,10 | 148,10 | -0,20% | - |
| 26.11.2025 | 147,20 | 149,70 | 147,10 | 148,40 | 1,16% | - |
| 25.11.2025 | 141,30 | 147,30 | 141,20 | 146,70 | 3,82% | - |
| 24.11.2025 | 141,70 | 142,40 | 140,50 | 141,30 | 1,22% | 70,00 |
| 21.11.2025 | 139,20 | 140,30 | 138,90 | 139,60 | -0,85% | - |
| 20.11.2025 | 141,10 | 143,50 | 140,70 | 140,80 | 0,28% | - |
| 19.11.2025 | 139,90 | 142,00 | 139,40 | 140,40 | 0,14% | - |
| 18.11.2025 | 142,00 | 142,60 | 139,30 | 140,20 | -2,03% | - |
| 17.11.2025 | 145,40 | 145,80 | 142,80 | 143,10 | -1,72% | - |
| 14.11.2025 | 146,80 | 147,40 | 144,00 | 145,60 | -1,02% | - |
| 13.11.2025 | 144,70 | 147,10 | 144,50 | 147,10 | 0,41% | 1,00 |
| 12.11.2025 | 144,60 | 147,00 | 144,30 | 146,50 | 1,45% | - |
| 11.11.2025 | 141,70 | 145,10 | 140,50 | 144,40 | 2,63% | - |
| 10.11.2025 | 139,40 | 140,70 | 138,90 | 140,70 | 2,18% | - |
| 07.11.2025 | 139,10 | 140,40 | 137,30 | 137,70 | -0,79% | - |
| 06.11.2025 | 142,90 | 143,00 | 138,60 | 138,80 | -1,98% | - |
| 05.11.2025 | 141,10 | 142,80 | 140,70 | 141,60 | 0,00% | - |
| 04.11.2025 | 142,60 | 143,20 | 140,80 | 141,60 | -1,53% | - |
| 03.11.2025 | 144,80 | 145,40 | 143,60 | 143,80 | -0,69% | - |
| 31.10.2025 | 145,30 | 145,80 | 143,80 | 144,80 | -0,55% | - |
| 30.10.2025 | 143,40 | 145,80 | 142,00 | 145,60 | 1,68% | - |
| 29.10.2025 | 144,10 | 144,50 | 141,90 | 143,20 | -0,83% | 35,00 |
| 28.10.2025 | 145,30 | 145,80 | 143,70 | 144,40 | -0,76% | - |
| 27.10.2025 | 144,90 | 146,30 | 144,70 | 145,50 | 0,34% | - |
| 24.10.2025 | 144,30 | 145,40 | 144,00 | 145,00 | 0,42% | - |
| 23.10.2025 | 142,40 | 144,70 | 142,00 | 144,40 | 2,27% | - |
| 22.10.2025 | 141,20 | 141,40 | 140,30 | 141,20 | 0,14% | - |
| 21.10.2025 | 141,60 | 141,70 | 139,30 | 141,00 | -0,49% | - |
| 20.10.2025 | 140,30 | 141,80 | 139,60 | 141,70 | 2,02% | - |
| 17.10.2025 | 137,50 | 139,00 | 136,70 | 138,90 | 0,22% | - |
| 16.10.2025 | 136,50 | 139,50 | 136,40 | 138,60 | 2,14% | - |
| 15.10.2025 | 146,10 | 146,90 | 130,60 | 135,70 | -7,44% | 86,00 |
| 14.10.2025 | 146,90 | 147,00 | 144,20 | 146,60 | -0,54% | - |
| 13.10.2025 | 145,80 | 147,70 | 145,80 | 147,40 | 1,24% | - |
| 10.10.2025 | 147,90 | 148,60 | 145,50 | 145,60 | -1,62% | 4,00 |
| 09.10.2025 | 146,20 | 149,50 | 146,00 | 148,00 | 1,30% | - |
| 08.10.2025 | 147,30 | 148,00 | 145,90 | 146,10 | -0,81% | - |
| 07.10.2025 | 148,80 | 150,30 | 147,20 | 147,30 | -0,94% | - |
| 06.10.2025 | 147,80 | 149,50 | 147,20 | 148,70 | 1,57% | - |
| 03.10.2025 | 147,30 | 148,40 | 146,30 | 146,40 | -0,68% | - |
| 02.10.2025 | 145,00 | 148,00 | 144,50 | 147,40 | 1,66% | - |
| 01.10.2025 | 144,30 | 145,40 | 143,40 | 145,00 | 0,49% | - |
| 30.09.2025 | 142,90 | 144,90 | 142,60 | 144,30 | 0,77% | - |
| 29.09.2025 | 143,50 | 144,70 | 142,60 | 143,20 | 0,28% | - |
| 26.09.2025 | 143,50 | 144,30 | 142,20 | 142,80 | -0,35% | - |
| 25.09.2025 | 143,80 | 144,30 | 142,30 | 143,30 | -0,35% | - |
| 24.09.2025 | 145,70 | 146,60 | 143,50 | 143,80 | -3,30% | - |
| 23.09.2025 | 147,70 | 150,10 | 147,50 | 148,70 | 0,13% | - |
| 22.09.2025 | 151,70 | 151,70 | 147,80 | 148,50 | -2,04% | 33,00 |
| 19.09.2025 | 154,10 | 154,40 | 151,10 | 151,60 | -1,62% | - |
| 18.09.2025 | 149,90 | 154,40 | 149,50 | 154,10 | 2,46% | - |
| 17.09.2025 | 152,00 | 152,40 | 149,50 | 150,40 | -0,73% | - |
| 16.09.2025 | 153,10 | 153,60 | 151,50 | 151,50 | -0,66% | - |
| 15.09.2025 | 153,10 | 154,10 | 150,70 | 152,50 | 0,07% | 72,00 |
| 12.09.2025 | 153,10 | 153,40 | 151,20 | 152,40 | 0,13% | - |
| 11.09.2025 | 152,30 | 153,10 | 149,90 | 152,20 | -0,72% | - |
| 10.09.2025 | 155,70 | 156,50 | 152,00 | 153,30 | -1,92% | - |
| 09.09.2025 | 157,70 | 158,50 | 155,40 | 156,30 | -0,45% | - |
| 08.09.2025 | 155,10 | 157,20 | 155,00 | 157,00 | 1,23% | - |
| 05.09.2025 | 155,20 | 156,60 | 153,70 | 155,10 | -0,06% | - |
| 04.09.2025 | 155,20 | 155,80 | 154,70 | 155,20 | 0,06% | - |
| 03.09.2025 | 156,30 | 157,70 | 154,60 | 155,10 | -0,77% | 1,00 |
| 02.09.2025 | 158,30 | 158,60 | 155,20 | 156,30 | -1,45% | 51,00 |
| 01.09.2025 | 160,30 | 161,20 | 157,90 | 158,60 | -1,06% | - |
| 29.08.2025 | 162,20 | 163,50 | 159,90 | 160,30 | -1,11% | - |
| 28.08.2025 | 160,60 | 164,60 | 160,60 | 162,10 | 0,87% | - |
| 27.08.2025 | 163,00 | 163,20 | 159,20 | 160,70 | -1,35% | - |
| 26.08.2025 | 164,40 | 165,00 | 160,50 | 162,90 | -1,33% | - |
| 25.08.2025 | 163,70 | 167,50 | 163,00 | 165,10 | 0,92% | 43,00 |
| 22.08.2025 | 161,30 | 164,00 | 160,60 | 163,60 | 1,43% | - |
| 21.08.2025 | 163,40 | 163,70 | 160,60 | 161,30 | -1,22% | - |
| 20.08.2025 | 165,70 | 165,70 | 162,70 | 163,30 | -1,45% | - |
| 19.08.2025 | 163,30 | 166,40 | 163,30 | 165,70 | 1,47% | - |
| 18.08.2025 | 162,90 | 164,00 | 161,30 | 163,30 | 0,37% | 2,00 |
| 15.08.2025 | 166,20 | 166,40 | 162,40 | 162,70 | -1,75% | - |
| 14.08.2025 | 166,40 | 167,40 | 164,70 | 165,60 | -0,72% | - |
| 13.08.2025 | 168,20 | 169,30 | 166,40 | 166,80 | -0,77% | - |
| 12.08.2025 | 167,40 | 169,20 | 166,70 | 168,10 | 0,48% | - |
| 11.08.2025 | 168,90 | 169,20 | 166,80 | 167,30 | -0,95% | - |
| 08.08.2025 | 167,20 | 168,90 | 166,20 | 168,90 | 0,96% | - |
| 07.08.2025 | 166,10 | 168,30 | 165,00 | 167,30 | 1,09% | - |
| 06.08.2025 | 167,50 | 170,60 | 165,20 | 165,50 | -1,08% | - |
| 05.08.2025 | 166,20 | 170,30 | 166,20 | 167,30 | 0,72% | - |
| 04.08.2025 | 164,30 | 168,40 | 161,80 | 166,10 | 1,16% | - |
| 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% | - |