158,300€
0,70%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,43% | 123,00 |
| 05.12.2025 | 152,60 | 152,90 | 151,15 | 152,35 | 0,23% | - |
| 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 | 0,42% | 62,00 |
| 20.11.2025 | 141,80 | 141,80 | 141,20 | 141,20 | 0,43% | 60,00 |
| 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 | 144,00 | 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 | -1,17% | 56,00 |
| 28.10.2025 | 145,10 | 145,80 | 143,70 | 144,70 | -0,07% | - |
| 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 |
| 07.10.2025 | 150,00 | 150,20 | 149,20 | 149,20 | 0,00% | 75,00 |
| 06.10.2025 | 148,00 | 149,20 | 147,40 | 149,20 | 1,36% | 189,00 |
| 03.10.2025 | 147,40 | 147,80 | 147,00 | 147,20 | 1,52% | 87,00 |
| 02.10.2025 | 146,60 | 146,60 | 145,00 | 145,00 | 0,28% | 265,00 |
| 01.10.2025 | 144,80 | 144,80 | 143,60 | 144,60 | 0,42% | 18,00 |
| 30.09.2025 | 143,60 | 144,00 | 143,60 | 144,00 | 0,70% | 185,00 |
| 29.09.2025 | 143,40 | 144,80 | 143,00 | 143,00 | 0,14% | 39,00 |
| 26.09.2025 | 144,60 | 144,60 | 142,20 | 142,80 | -0,14% | 69,00 |
| 25.09.2025 | 143,00 | 143,00 | 143,00 | 143,00 | -0,83% | 30,00 |
| 24.09.2025 | 146,00 | 146,00 | 143,80 | 144,20 | -1,64% | 98,00 |
| 23.09.2025 | 147,80 | 148,80 | 146,60 | 146,60 | -0,95% | 79,00 |
| 22.09.2025 | 151,80 | 151,80 | 146,60 | 148,00 | -2,37% | 320,00 |
| 19.09.2025 | 154,00 | 154,00 | 151,40 | 151,60 | -1,81% | 97,00 |
| 18.09.2025 | 150,60 | 154,40 | 150,60 | 154,40 | 3,21% | 136,00 |
| 17.09.2025 | 152,40 | 152,40 | 149,40 | 149,60 | -1,45% | 153,00 |
| 16.09.2025 | 151,60 | 152,40 | 151,20 | 151,80 | -0,78% | 48,00 |
| 15.09.2025 | 152,00 | 153,20 | 150,60 | 153,00 | 0,00% | 328,00 |
| 12.09.2025 | 152,20 | 153,00 | 152,00 | 153,00 | 0,53% | 63,00 |
| 11.09.2025 | 152,20 | 152,80 | 152,20 | 152,20 | -0,65% | 58,00 |
| 10.09.2025 | 156,20 | 156,20 | 153,20 | 153,20 | -1,92% | 55,00 |
| 09.09.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,38% | 15,00 |
| 08.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 1,55% | 20,00 |
| 05.09.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,52% | 5,00 |
| 04.09.2025 | 155,20 | 155,60 | 155,20 | 155,20 | 0,13% | 156,00 |
| 03.09.2025 | 155,00 | 155,00 | 154,40 | 155,00 | -1,15% | 16,00 |
| 02.09.2025 | 157,20 | 157,20 | 156,40 | 156,80 | -1,26% | 73,00 |
| 01.09.2025 | 160,20 | 160,20 | 158,40 | 158,80 | -1,12% | 95,00 |
| 29.08.2025 | 162,60 | 162,60 | 160,60 | 160,60 | -1,23% | 41,00 |
| 28.08.2025 | 162,60 | 162,60 | 162,60 | 162,60 | 1,37% | 75,00 |
| 27.08.2025 | 160,00 | 160,40 | 159,40 | 160,40 | -1,23% | 47,00 |
| 26.08.2025 | 164,00 | 164,55 | 160,45 | 162,40 | -2,64% | - |
| 25.08.2025 | 163,00 | 166,80 | 163,00 | 166,80 | 2,84% | 26,00 |
| 22.08.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 0,12% | 65,00 |
| 21.08.2025 | 163,40 | 163,40 | 161,40 | 162,00 | -1,10% | 181,00 |
| 20.08.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,97% | 30,00 |
| 19.08.2025 | 164,00 | 165,40 | 164,00 | 165,40 | 1,85% | 49,00 |
| 18.08.2025 | 163,20 | 163,20 | 161,60 | 162,40 | -0,49% | 19,00 |
| 15.08.2025 | 166,40 | 166,40 | 163,20 | 163,20 | -0,97% | 6,00 |
| 14.08.2025 | 166,40 | 166,80 | 164,80 | 164,80 | -1,08% | 34,00 |
| 13.08.2025 | 168,40 | 168,40 | 166,60 | 166,60 | -0,72% | 296,00 |
| 12.08.2025 | 168,00 | 168,00 | 167,20 | 167,80 | 0,24% | 105,00 |
| 11.08.2025 | 169,40 | 169,40 | 166,80 | 167,40 | -0,95% | 112,00 |
| 08.08.2025 | 168,40 | 169,00 | 168,40 | 169,00 | 0,72% | 153,00 |
| 07.08.2025 | 167,80 | 167,80 | 167,80 | 167,80 | 0,48% | 3,00 |
| 06.08.2025 | 168,00 | 168,40 | 167,00 | 167,00 | -1,65% | 3,00 |
| 05.08.2025 | 169,60 | 169,80 | 169,20 | 169,80 | 2,04% | 19,00 |
| 04.08.2025 | 167,60 | 168,20 | 166,00 | 166,40 | 0,85% | 38,00 |
| 01.08.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -2,48% | 1,00 |
| 31.07.2025 | 170,00 | 171,35 | 169,10 | 169,20 | -0,12% | - |
| 30.07.2025 | 169,00 | 169,40 | 169,00 | 169,40 | 2,57% | 38,00 |
| 29.07.2025 | 164,60 | 166,45 | 164,20 | 165,15 | 0,46% | - |
| 28.07.2025 | 168,60 | 168,80 | 164,40 | 164,40 | -1,32% | 86,00 |