143,500€
-0,69%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 144,80 | 146,00 | 142,30 | 142,70 | -1,31% | - |
| 13.01.2025 | 145,50 | 145,60 | 142,50 | 144,60 | -0,62% | 35,00 |
| 10.01.2025 | 146,10 | 146,30 | 144,40 | 145,50 | -0,41% | - |
| 09.01.2025 | 145,30 | 146,30 | 142,90 | 146,10 | 0,55% | - |
| 08.01.2025 | 143,90 | 146,90 | 143,90 | 145,30 | 0,90% | - |
| 07.01.2025 | 143,50 | 146,80 | 142,90 | 144,00 | 0,28% | 100,00 |
| 06.01.2025 | 142,40 | 143,90 | 141,70 | 143,60 | 0,84% | - |
| 03.01.2025 | 138,60 | 143,80 | 138,60 | 142,40 | 2,74% | 151,00 |
| 02.01.2025 | 138,10 | 138,80 | 137,70 | 138,60 | 0,51% | - |
| 30.12.2024 | 139,20 | 139,70 | 137,90 | 137,90 | -0,93% | 7,00 |
| 27.12.2024 | 138,00 | 140,40 | 137,80 | 139,20 | 0,87% | - |
| 23.12.2024 | 139,00 | 139,10 | 136,70 | 138,00 | -0,65% | - |
| 20.12.2024 | 137,90 | 139,10 | 135,50 | 138,90 | 0,51% | 5,00 |
| 19.12.2024 | 140,30 | 140,50 | 137,80 | 138,20 | -1,64% | - |
| 18.12.2024 | 143,10 | 143,80 | 140,10 | 140,50 | -1,82% | - |
| 17.12.2024 | 143,00 | 143,40 | 140,30 | 143,10 | 0,07% | - |
| 16.12.2024 | 142,80 | 143,20 | 141,30 | 143,00 | 0,14% | - |
| 13.12.2024 | 143,10 | 143,90 | 142,50 | 142,80 | -0,21% | - |
| 12.12.2024 | 144,10 | 144,40 | 141,90 | 143,10 | -0,69% | - |
| 11.12.2024 | 139,50 | 144,30 | 139,00 | 144,10 | 3,30% | - |
| 10.12.2024 | 146,20 | 146,40 | 139,50 | 139,50 | -4,71% | 12,00 |
| 09.12.2024 | 146,70 | 147,50 | 145,20 | 146,40 | -0,20% | - |
| 06.12.2024 | 147,30 | 147,70 | 144,40 | 146,70 | -0,41% | - |
| 05.12.2024 | 147,60 | 149,30 | 144,50 | 147,30 | -0,14% | 35,00 |
| 04.12.2024 | 143,30 | 148,70 | 143,30 | 147,50 | 2,93% | - |
| 03.12.2024 | 142,90 | 143,90 | 142,20 | 143,30 | 0,28% | - |
| 02.12.2024 | 141,60 | 143,30 | 141,20 | 142,90 | 0,99% | - |
| 29.11.2024 | 139,90 | 142,00 | 139,70 | 141,50 | 1,14% | - |
| 28.11.2024 | 137,90 | 141,00 | 137,90 | 139,90 | 1,45% | - |
| 27.11.2024 | 138,20 | 139,30 | 137,10 | 137,90 | -0,22% | 5,00 |
| 26.11.2024 | 140,00 | 140,20 | 136,70 | 138,20 | -1,57% | - |
| 25.11.2024 | 136,50 | 140,40 | 136,50 | 140,40 | 2,78% | 197,00 |
| 22.11.2024 | 138,50 | 139,50 | 136,10 | 136,60 | -1,37% | 52,00 |