191,900€
-0,47%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2026 | 193,70 | 194,80 | 191,10 | 194,60 | 0,52% | - |
| 10.02.2026 | 196,60 | 197,30 | 193,40 | 193,60 | -1,33% | - |
| 09.02.2026 | 192,80 | 196,20 | 192,40 | 196,20 | 2,19% | - |
| 06.02.2026 | 189,20 | 193,70 | 187,90 | 192,00 | 2,02% | - |
| 05.02.2026 | 188,40 | 190,40 | 187,10 | 188,20 | 0,27% | - |
| 04.02.2026 | 186,70 | 191,30 | 186,30 | 187,70 | 0,48% | - |
| 03.02.2026 | 183,60 | 188,50 | 183,60 | 186,80 | 1,97% | - |
| 02.02.2026 | 181,70 | 183,80 | 179,00 | 183,20 | 0,88% | - |
| 30.01.2026 | 183,50 | 183,60 | 180,40 | 181,60 | -0,93% | - |
| 29.01.2026 | 182,50 | 185,30 | 181,50 | 183,30 | 0,16% | - |
| 28.01.2026 | 188,40 | 190,10 | 181,90 | 183,00 | -2,71% | - |
| 27.01.2026 | 184,90 | 188,60 | 184,10 | 188,10 | 2,01% | - |
| 26.01.2026 | 185,80 | 186,70 | 184,00 | 184,40 | 0,38% | - |
| 23.01.2026 | 185,00 | 185,20 | 182,50 | 183,70 | -0,49% | - |
| 22.01.2026 | 180,20 | 184,80 | 179,40 | 184,60 | 2,33% | - |
| 21.01.2026 | 173,90 | 180,50 | 173,60 | 180,40 | 2,62% | - |
| 20.01.2026 | 174,90 | 176,40 | 173,10 | 175,80 | 0,29% | - |
| 19.01.2026 | 180,70 | 180,70 | 174,80 | 175,30 | -2,83% | - |
| 16.01.2026 | 186,00 | 188,50 | 180,20 | 180,40 | -3,27% | - |
| 15.01.2026 | 171,00 | 187,60 | 171,00 | 186,50 | 9,19% | 50,00 |
| 14.01.2026 | 167,30 | 171,10 | 167,10 | 170,80 | 2,15% | - |
| 13.01.2026 | 166,40 | 167,70 | 164,80 | 167,20 | 0,30% | - |
| 12.01.2026 | 165,00 | 166,70 | 164,60 | 166,70 | 0,79% | - |
| 09.01.2026 | 166,70 | 166,80 | 164,70 | 165,40 | -0,90% | - |
| 08.01.2026 | 164,50 | 166,90 | 163,60 | 166,90 | 1,15% | - |
| 07.01.2026 | 164,50 | 166,50 | 162,80 | 165,00 | 0,30% | - |
| 06.01.2026 | 163,80 | 164,60 | 161,80 | 164,50 | 0,61% | 125,00 |
| 05.01.2026 | 159,90 | 163,60 | 159,20 | 163,50 | 2,70% | - |
| 02.01.2026 | 156,30 | 160,10 | 155,80 | 159,20 | 0,70% | - |
| 30.12.2025 | 158,10 | 158,40 | 157,50 | 158,10 | -0,19% | - |
| 29.12.2025 | 157,50 | 158,40 | 156,20 | 158,40 | 0,44% | - |
| 23.12.2025 | 157,30 | 158,70 | 156,80 | 157,70 | 0,32% | - |
| 22.12.2025 | 155,70 | 157,60 | 155,20 | 157,20 | 0,06% | - |
| 19.12.2025 | 156,50 | 158,10 | 156,50 | 157,10 | 0,00% | - |
| 18.12.2025 | 154,90 | 157,70 | 154,70 | 157,10 | 0,13% | - |
| 17.12.2025 | 157,70 | 158,20 | 156,50 | 156,90 | -0,44% | - |
| 16.12.2025 | 156,90 | 158,00 | 156,20 | 157,60 | 0,32% | - |
| 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% | - |