165,100€
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 161,75 | 169,90 | 160,40 | 168,55 | 4,46% | - |
| 02.06.2026 | 162,20 | 163,60 | 159,25 | 161,35 | -0,55% | 10,00 |
| 01.06.2026 | 162,10 | 164,65 | 159,70 | 162,25 | -0,18% | - |
| 29.05.2026 | 161,60 | 164,65 | 160,40 | 162,55 | 0,87% | - |
| 28.05.2026 | 160,45 | 163,20 | 158,80 | 161,15 | -1,17% | - |
| 27.05.2026 | 161,05 | 164,95 | 160,90 | 163,05 | 1,30% | - |
| 26.05.2026 | 161,95 | 162,75 | 160,20 | 160,95 | -0,62% | 1,00 |
| 25.05.2026 | 157,90 | 162,20 | 157,90 | 161,95 | 2,66% | - |
| 22.05.2026 | 159,65 | 159,65 | 155,30 | 157,75 | 0,10% | 8,00 |
| 21.05.2026 | 161,55 | 162,55 | 157,15 | 157,60 | -2,08% | - |
| 20.05.2026 | 156,90 | 163,50 | 156,60 | 160,95 | 1,71% | - |
| 19.05.2026 | 160,95 | 163,40 | 157,50 | 158,25 | -2,01% | - |
| 18.05.2026 | 159,85 | 162,70 | 157,45 | 161,50 | 0,59% | - |
| 15.05.2026 | 159,60 | 161,35 | 157,70 | 160,55 | -0,22% | - |
| 14.05.2026 | 159,55 | 160,95 | 159,40 | 160,90 | 1,23% | - |
| 13.05.2026 | 159,30 | 160,15 | 157,50 | 158,95 | -0,13% | 23,00 |
| 12.05.2026 | 158,85 | 159,90 | 157,20 | 159,15 | -0,19% | - |
| 11.05.2026 | 162,95 | 163,10 | 158,70 | 159,45 | -2,39% | - |
| 08.05.2026 | 165,20 | 166,50 | 162,50 | 163,35 | -1,12% | - |
| 07.05.2026 | 168,00 | 170,25 | 164,80 | 165,20 | -1,55% | 30,00 |
| 06.05.2026 | 162,45 | 168,95 | 162,45 | 167,80 | 3,55% | - |
| 05.05.2026 | 160,10 | 162,10 | 159,45 | 162,05 | 1,06% | - |
| 04.05.2026 | 162,95 | 163,80 | 159,05 | 160,35 | -1,54% | - |
| 30.04.2026 | 158,00 | 163,30 | 156,60 | 162,85 | 1,94% | - |
| 29.04.2026 | 159,75 | 161,80 | 159,50 | 159,75 | 0,22% | - |
| 28.04.2026 | 161,55 | 163,00 | 158,90 | 159,40 | -1,30% | - |
| 27.04.2026 | 158,05 | 162,80 | 157,05 | 161,50 | 2,25% | - |
| 24.04.2026 | 158,15 | 158,90 | 154,80 | 157,95 | -0,19% | - |
| 23.04.2026 | 162,95 | 163,80 | 156,55 | 158,25 | -3,95% | - |
| 22.04.2026 | 167,15 | 170,05 | 163,85 | 164,75 | -1,58% | - |
| 21.04.2026 | 172,10 | 172,25 | 166,90 | 167,40 | -2,39% | - |
| 20.04.2026 | 178,75 | 178,75 | 170,35 | 171,50 | -3,98% | - |
| 17.04.2026 | 177,25 | 182,40 | 176,80 | 178,60 | -1,79% | - |
| 16.04.2026 | 183,90 | 184,85 | 181,50 | 181,85 | -0,87% | - |
| 15.04.2026 | 186,90 | 187,25 | 182,90 | 183,45 | -1,98% | 8,00 |
| 14.04.2026 | 182,85 | 187,35 | 182,70 | 187,15 | 2,32% | - |
| 13.04.2026 | 181,80 | 183,20 | 177,80 | 182,90 | -0,30% | 16,00 |
| 10.04.2026 | 184,75 | 186,10 | 181,35 | 183,45 | -0,62% | - |
| 09.04.2026 | 184,30 | 185,35 | 182,70 | 184,60 | -0,19% | - |
| 08.04.2026 | 177,90 | 188,25 | 177,90 | 184,95 | 4,26% | - |
| 07.04.2026 | 181,20 | 185,55 | 175,00 | 177,40 | -2,37% | - |
| 02.04.2026 | 184,20 | 184,20 | 178,50 | 181,70 | -1,62% | - |
| 01.04.2026 | 182,20 | 184,90 | 182,00 | 184,70 | 2,10% | - |
| 31.03.2026 | 176,40 | 182,00 | 174,70 | 180,90 | 2,96% | - |
| 30.03.2026 | 174,80 | 177,80 | 171,80 | 175,70 | 0,46% | - |
| 27.03.2026 | 182,80 | 183,30 | 172,50 | 174,90 | -4,37% | - |
| 26.03.2026 | 178,60 | 184,60 | 178,60 | 182,90 | 1,16% | - |
| 25.03.2026 | 178,50 | 181,40 | 177,70 | 180,80 | 1,40% | - |