170,100€
0,77%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 162,40 | 166,50 | 162,40 | 164,70 | 1,42% | - |
| 11.03.2025 | 165,20 | 167,00 | 161,90 | 162,40 | -1,46% | 48,00 |
| 10.03.2025 | 168,40 | 168,60 | 163,70 | 164,80 | -2,25% | 9,00 |
| 07.03.2025 | 168,80 | 169,00 | 166,50 | 168,60 | -0,18% | - |
| 06.03.2025 | 171,90 | 172,70 | 168,40 | 168,90 | -1,63% | - |
| 05.03.2025 | 169,70 | 174,30 | 166,50 | 171,70 | 1,42% | 70,00 |
| 04.03.2025 | 168,70 | 171,50 | 167,80 | 169,30 | 0,18% | - |
| 03.03.2025 | 165,90 | 170,70 | 165,90 | 169,00 | 1,62% | - |
| 28.02.2025 | 172,20 | 172,20 | 164,60 | 166,30 | -3,43% | - |
| 27.02.2025 | 154,70 | 173,30 | 154,40 | 172,20 | 11,38% | 288,00 |
| 26.02.2025 | 151,70 | 155,80 | 151,50 | 154,60 | 1,98% | - |
| 25.02.2025 | 151,70 | 152,20 | 149,60 | 151,60 | 0,00% | - |
| 24.02.2025 | 154,30 | 155,50 | 150,70 | 151,60 | -1,81% | - |
| 21.02.2025 | 156,20 | 158,20 | 153,80 | 154,40 | -1,15% | - |
| 20.02.2025 | 152,70 | 160,30 | 152,70 | 156,20 | 2,29% | 25,00 |
| 19.02.2025 | 157,70 | 158,20 | 152,00 | 152,70 | -3,17% | - |
| 18.02.2025 | 156,70 | 157,80 | 155,20 | 157,70 | 0,64% | - |
| 17.02.2025 | 154,60 | 157,20 | 154,00 | 156,70 | 1,36% | - |
| 14.02.2025 | 154,20 | 155,50 | 153,60 | 154,60 | 0,26% | - |
| 13.02.2025 | 153,60 | 154,70 | 151,70 | 154,20 | 0,59% | - |
| 12.02.2025 | 154,70 | 154,90 | 152,00 | 153,30 | -0,90% | - |
| 11.02.2025 | 154,30 | 156,10 | 152,20 | 154,70 | 0,26% | 200,00 |
| 10.02.2025 | 150,80 | 154,80 | 150,80 | 154,30 | 2,46% | - |
| 07.02.2025 | 149,00 | 151,60 | 149,00 | 150,60 | 1,07% | - |
| 06.02.2025 | 149,50 | 150,60 | 148,80 | 149,00 | -0,27% | - |
| 05.02.2025 | 150,00 | 150,40 | 148,50 | 149,40 | -0,40% | - |
| 04.02.2025 | 151,60 | 152,60 | 149,20 | 150,00 | -1,06% | - |
| 03.02.2025 | 155,70 | 156,10 | 151,30 | 151,60 | -3,62% | - |
| 31.01.2025 | 156,70 | 158,20 | 156,70 | 157,30 | 0,25% | - |
| 30.01.2025 | 156,00 | 159,50 | 155,60 | 156,90 | 0,51% | - |
| 29.01.2025 | 155,20 | 157,60 | 155,10 | 156,10 | 0,64% | - |
| 28.01.2025 | 153,40 | 155,70 | 153,40 | 155,10 | 1,04% | - |
| 27.01.2025 | 155,60 | 155,60 | 150,10 | 153,50 | -1,35% | - |
| 24.01.2025 | 154,60 | 156,90 | 154,50 | 155,60 | 0,58% | - |
| 23.01.2025 | 158,60 | 158,90 | 154,40 | 154,70 | -2,46% | 7,00 |
| 22.01.2025 | 156,10 | 159,40 | 156,10 | 158,60 | 1,54% | - |
| 21.01.2025 | 151,10 | 156,20 | 150,90 | 156,20 | 3,24% | - |
| 20.01.2025 | 149,90 | 151,60 | 149,80 | 151,30 | 1,00% | - |
| 17.01.2025 | 147,00 | 149,90 | 147,00 | 149,80 | 1,90% | - |
| 16.01.2025 | 146,40 | 148,40 | 145,90 | 147,00 | 0,27% | - |
| 15.01.2025 | 142,70 | 146,90 | 142,60 | 146,60 | 2,73% | 3,00 |