171,550€
-2,19%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 171,70 | 173,40 | 167,95 | 169,70 | -3,25% | - |
| 06.03.2026 | 175,00 | 175,40 | 171,60 | 175,40 | 0,80% | 129,00 |
| 05.03.2026 | 179,60 | 179,60 | 174,00 | 174,00 | -2,47% | 107,00 |
| 04.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | 0,90% | 2,00 |
| 03.03.2026 | 180,60 | 180,60 | 176,00 | 176,80 | -3,39% | 183,00 |
| 02.03.2026 | 183,40 | 183,40 | 181,40 | 183,00 | -2,66% | 28,00 |
| 27.02.2026 | 188,00 | 189,00 | 185,80 | 188,00 | -2,19% | 283,00 |
| 26.02.2026 | 193,40 | 194,00 | 191,00 | 192,20 | -1,94% | 208,00 |
| 25.02.2026 | 195,20 | 196,00 | 193,80 | 196,00 | 1,55% | 108,00 |
| 24.02.2026 | 193,20 | 193,40 | 192,20 | 193,00 | 0,21% | 228,00 |
| 23.02.2026 | 192,60 | 192,60 | 191,40 | 192,60 | -2,13% | 5,00 |
| 20.02.2026 | 197,60 | 197,60 | 196,40 | 196,80 | 1,34% | 47,00 |
| 19.02.2026 | 194,20 | 194,20 | 194,20 | 194,20 | 0,10% | 5,00 |
| 18.02.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 0,10% | 1,00 |
| 17.02.2026 | 189,20 | 193,80 | 189,20 | 193,80 | 0,73% | 36,00 |
| 16.02.2026 | 192,60 | 193,80 | 192,40 | 192,40 | -0,93% | 15,00 |
| 12.02.2026 | 196,40 | 196,40 | 194,20 | 194,20 | -0,41% | 35,00 |
| 11.02.2026 | 193,20 | 195,00 | 193,20 | 195,00 | 0,52% | 23,00 |
| 10.02.2026 | 196,80 | 196,80 | 194,00 | 194,00 | -1,32% | 105,00 |
| 09.02.2026 | 193,00 | 196,60 | 192,20 | 196,60 | 2,40% | 18,00 |
| 06.02.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 2,24% | 4,00 |
| 05.02.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -0,11% | 1,00 |
| 04.02.2026 | 188,20 | 190,60 | 188,00 | 188,00 | 0,32% | 31,00 |
| 03.02.2026 | 184,40 | 187,40 | 184,40 | 187,40 | 3,77% | 8,00 |
| 02.02.2026 | 181,00 | 183,00 | 179,60 | 180,60 | -0,88% | 126,00 |
| 30.01.2026 | 180,60 | 183,20 | 180,60 | 182,20 | 0,11% | 5,00 |
| 29.01.2026 | 183,00 | 183,00 | 182,00 | 182,00 | -0,76% | 112,00 |
| 28.01.2026 | 187,00 | 187,00 | 183,20 | 183,40 | -2,03% | 51,00 |
| 27.01.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 1,30% | 1,00 |
| 26.01.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -0,65% | 1,00 |
| 23.01.2026 | 183,20 | 186,00 | 183,20 | 186,00 | 0,76% | 10,00 |
| 22.01.2026 | 184,00 | 184,60 | 184,00 | 184,60 | 3,94% | 5,00 |
| 21.01.2026 | 174,40 | 177,60 | 173,80 | 177,60 | 2,42% | 90,00 |
| 20.01.2026 | 174,80 | 176,00 | 173,40 | 173,40 | -0,91% | 67,00 |
| 19.01.2026 | 178,40 | 178,80 | 175,00 | 175,00 | -3,10% | 105,00 |
| 16.01.2026 | 187,00 | 189,00 | 180,40 | 180,60 | -3,42% | 260,00 |
| 15.01.2026 | 175,00 | 187,40 | 175,00 | 187,00 | 9,61% | 340,00 |
| 14.01.2026 | 167,80 | 170,60 | 167,80 | 170,60 | 1,67% | 22,00 |
| 13.01.2026 | 166,80 | 167,80 | 165,40 | 167,80 | 1,57% | 79,00 |
| 12.01.2026 | 166,40 | 166,40 | 165,20 | 165,20 | -0,36% | 99,00 |
| 09.01.2026 | 165,80 | 165,80 | 165,80 | 165,80 | -0,72% | 102,00 |
| 08.01.2026 | 164,20 | 167,00 | 164,20 | 167,00 | 0,60% | 118,00 |
| 07.01.2026 | 164,40 | 166,00 | 164,40 | 166,00 | 1,47% | 70,00 |
| 06.01.2026 | 163,00 | 163,60 | 163,00 | 163,60 | 1,87% | 77,00 |
| 05.01.2026 | 160,80 | 161,00 | 160,00 | 160,60 | 0,88% | 69,00 |
| 02.01.2026 | 155,60 | 160,20 | 155,60 | 159,20 | 1,66% | 108,00 |
| 29.12.2025 | 157,60 | 158,00 | 156,60 | 156,60 | -0,89% | 60,00 |
| 23.12.2025 | 157,60 | 158,80 | 157,60 | 158,00 | 1,41% | 24,00 |
| 22.12.2025 | 156,00 | 156,00 | 155,40 | 155,80 | -0,51% | 79,00 |
| 19.12.2025 | 156,20 | 156,60 | 156,20 | 156,60 | 0,13% | 11,00 |
| 18.12.2025 | 156,20 | 156,60 | 156,20 | 156,40 | 1,16% | 14,00 |
| 17.12.2025 | 157,80 | 157,80 | 154,60 | 154,60 | -1,65% | 35,00 |
| 16.12.2025 | 157,40 | 157,40 | 157,20 | 157,20 | -0,13% | 2,00 |
| 15.12.2025 | 158,80 | 158,80 | 157,20 | 157,40 | -0,76% | 42,00 |
| 12.12.2025 | 159,60 | 159,60 | 158,60 | 158,60 | 0,89% | 81,00 |
| 11.12.2025 | 155,80 | 157,20 | 155,80 | 157,20 | 2,88% | 61,00 |
| 10.12.2025 | 151,60 | 152,80 | 151,60 | 152,80 | 1,46% | 35,00 |
| 09.12.2025 | 151,60 | 151,60 | 150,60 | 150,60 | -1,57% | 8,00 |
| 08.12.2025 | 149,40 | 153,00 | 149,40 | 153,00 | 0,66% | 123,00 |
| 04.12.2025 | 150,60 | 152,00 | 150,40 | 152,00 | 2,43% | 120,00 |
| 03.12.2025 | 149,20 | 149,20 | 148,40 | 148,40 | -1,33% | 51,00 |
| 02.12.2025 | 150,20 | 150,40 | 150,20 | 150,40 | -0,40% | 11,00 |
| 01.12.2025 | 150,20 | 151,00 | 150,00 | 151,00 | 0,00% | 46,00 |
| 28.11.2025 | 149,20 | 151,00 | 148,80 | 151,00 | 1,89% | 27,00 |
| 27.11.2025 | 148,60 | 148,60 | 147,60 | 148,20 | -0,54% | 50,00 |
| 26.11.2025 | 147,80 | 149,00 | 147,80 | 149,00 | 1,64% | 31,00 |
| 25.11.2025 | 142,60 | 146,60 | 142,60 | 146,60 | 4,12% | 229,00 |
| 24.11.2025 | 141,60 | 141,60 | 140,80 | 140,80 | -0,71% | 115,00 |
| 21.11.2025 | 139,60 | 141,80 | 139,60 | 141,80 | 1,29% | 62,00 |
| 20.11.2025 | 141,80 | 141,80 | 140,00 | 140,00 | -0,43% | 70,00 |
| 19.11.2025 | 140,20 | 140,60 | 140,20 | 140,60 | 0,72% | 36,00 |
| 18.11.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -2,51% | 17,00 |
| 17.11.2025 | 144,00 | 144,60 | 143,20 | 143,20 | -1,78% | 104,00 |
| 14.11.2025 | 146,40 | 146,40 | 144,40 | 145,80 | -0,55% | 73,00 |
| 13.11.2025 | 147,00 | 147,00 | 145,40 | 146,60 | 1,81% | 145,00 |
| 12.11.2025 | 144,80 | 145,80 | 144,00 | 144,00 | -0,55% | 259,00 |
| 11.11.2025 | 142,20 | 144,80 | 140,00 | 144,80 | 2,55% | 313,00 |
| 10.11.2025 | 139,40 | 141,20 | 139,40 | 141,20 | 2,62% | 58,00 |
| 07.11.2025 | 140,00 | 140,00 | 137,60 | 137,60 | -1,29% | 42,00 |
| 06.11.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -3,06% | 25,00 |
| 05.11.2025 | 141,60 | 143,80 | 141,40 | 143,80 | 1,99% | 181,00 |
| 04.11.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -2,08% | 75,00 |
| 03.11.2025 | 144,80 | 144,80 | 144,00 | 144,00 | -0,69% | 266,00 |
| 31.10.2025 | 146,20 | 146,20 | 145,00 | 145,00 | -0,68% | 6,00 |
| 30.10.2025 | 142,40 | 146,00 | 142,00 | 146,00 | 2,10% | 7,00 |
| 29.10.2025 | 144,00 | 144,00 | 143,00 | 143,00 | -1,24% | 56,00 |
| 27.10.2025 | 146,00 | 146,00 | 144,80 | 144,80 | -0,14% | 37,00 |
| 24.10.2025 | 144,60 | 145,00 | 144,00 | 145,00 | 1,40% | 72,00 |
| 23.10.2025 | 142,40 | 143,00 | 142,40 | 143,00 | -0,42% | 3,00 |
| 22.10.2025 | 140,80 | 143,80 | 140,80 | 143,60 | 1,56% | 154,00 |
| 21.10.2025 | 141,00 | 141,40 | 141,00 | 141,40 | 0,00% | 260,00 |
| 20.10.2025 | 140,20 | 141,80 | 140,20 | 141,40 | 0,57% | 95,00 |
| 17.10.2025 | 138,00 | 140,60 | 137,80 | 140,60 | 1,88% | 8,00 |
| 16.10.2025 | 137,60 | 139,00 | 137,60 | 138,00 | 1,17% | 59,00 |
| 15.10.2025 | 146,20 | 146,40 | 131,00 | 136,40 | -6,19% | 501,00 |
| 14.10.2025 | 144,40 | 145,40 | 144,40 | 145,40 | -0,82% | 77,00 |
| 13.10.2025 | 146,80 | 147,00 | 146,40 | 146,60 | 0,41% | 98,00 |
| 10.10.2025 | 148,40 | 148,40 | 146,00 | 146,00 | -1,22% | 15,00 |
| 09.10.2025 | 147,00 | 149,40 | 147,00 | 147,80 | 0,14% | 39,00 |
| 08.10.2025 | 147,40 | 147,60 | 147,40 | 147,60 | -1,07% | 42,00 |