187,850€
0,72%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 186,55 | 187,60 | 185,15 | 187,35 | 0,46% | - |
| 20.10.2026 | 188,80 | 188,80 | 186,30 | 186,50 | -2,05% | 40,00 |
| 19.10.2026 | 187,30 | 190,40 | 185,80 | 190,40 | 1,71% | 219,00 |
| 16.10.2026 | 185,50 | 187,20 | 184,20 | 187,20 | 1,96% | 104,00 |
| 15.10.2026 | 180,50 | 183,60 | 178,50 | 183,60 | 0,44% | 44,00 |
| 14.10.2026 | 185,70 | 187,00 | 182,40 | 182,80 | -1,77% | 238,00 |
| 13.10.2026 | 172,10 | 186,10 | 172,10 | 186,10 | 8,77% | 549,00 |
| 12.10.2026 | 171,00 | 171,10 | 171,00 | 171,10 | 0,23% | 5,00 |
| 09.10.2026 | 166,20 | 170,70 | 165,90 | 170,70 | 3,20% | 5,00 |
| 08.10.2026 | 165,20 | 165,50 | 164,60 | 165,40 | -3,05% | 53,00 |
| 07.10.2026 | 169,60 | 170,60 | 169,60 | 170,60 | 0,12% | 34,00 |
| 06.10.2026 | 169,70 | 170,40 | 169,70 | 170,40 | -0,99% | 54,00 |
| 05.10.2026 | 171,60 | 172,10 | 170,00 | 172,10 | 1,24% | 364,00 |
| 02.10.2026 | 168,80 | 171,10 | 168,80 | 170,00 | 0,77% | 7,00 |
| 01.10.2026 | 165,40 | 169,70 | 165,40 | 168,70 | 3,56% | 210,00 |
| 30.09.2026 | 164,60 | 164,60 | 162,90 | 162,90 | -1,57% | 80,00 |
| 29.09.2026 | 161,60 | 165,50 | 161,60 | 165,50 | 2,10% | 13,00 |
| 28.09.2026 | 161,30 | 162,10 | 159,70 | 162,10 | 0,56% | 35,00 |
| 25.09.2026 | 161,50 | 162,10 | 161,20 | 161,20 | 0,25% | 88,00 |
| 24.09.2026 | 160,50 | 160,80 | 160,50 | 160,80 | 1,07% | 2,00 |
| 23.09.2026 | 160,50 | 160,50 | 159,10 | 159,10 | 0,19% | 22,00 |
| 22.09.2026 | 156,30 | 158,80 | 156,30 | 158,80 | 1,40% | 13,00 |
| 21.09.2026 | 156,20 | 156,60 | 156,20 | 156,60 | 1,03% | 20,00 |
| 18.09.2026 | 156,10 | 156,10 | 154,20 | 155,00 | -0,45% | 417,00 |
| 17.09.2026 | 153,70 | 155,70 | 153,70 | 155,70 | 0,00% | 81,00 |
| 16.09.2026 | 153,20 | 155,70 | 152,60 | 155,70 | 1,43% | 31,00 |
| 15.09.2026 | 154,60 | 154,60 | 153,30 | 153,50 | -2,17% | 26,00 |
| 14.09.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -0,70% | 10,00 |
| 11.09.2026 | 160,20 | 160,20 | 157,30 | 158,00 | -1,25% | 12,00 |
| 10.09.2026 | 159,40 | 160,00 | 159,40 | 160,00 | -4,53% | 52,00 |
| 09.09.2026 | 170,30 | 170,30 | 167,60 | 167,60 | -2,90% | 34,00 |
| 08.09.2026 | 169,20 | 172,60 | 169,10 | 172,60 | 2,62% | 44,00 |
| 07.09.2026 | 168,10 | 168,20 | 167,60 | 168,20 | -0,21% | 4,00 |
| 04.09.2026 | 167,20 | 169,05 | 166,65 | 168,55 | 0,33% | - |
| 03.09.2026 | 169,20 | 169,20 | 168,00 | 168,00 | -0,94% | 11,00 |
| 02.09.2026 | 168,30 | 169,60 | 168,30 | 169,60 | 0,36% | 3,00 |
| 01.09.2026 | 171,00 | 171,00 | 169,00 | 169,00 | -1,52% | 4,00 |
| 31.08.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 0,47% | 2,00 |
| 28.08.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,06% | 5,00 |
| 27.08.2026 | 169,50 | 172,00 | 169,20 | 170,90 | 1,36% | 86,00 |
| 26.08.2026 | 168,70 | 169,50 | 168,40 | 168,60 | 1,75% | 82,00 |
| 25.08.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -0,18% | 1,00 |
| 24.08.2026 | 161,00 | 166,00 | 161,00 | 166,00 | 4,40% | 81,00 |
| 21.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,82% | 14,00 |
| 20.08.2026 | 158,90 | 160,30 | 157,70 | 157,70 | -1,25% | 322,00 |
| 19.08.2026 | 161,40 | 161,40 | 159,70 | 159,70 | -1,72% | 179,00 |
| 18.08.2026 | 164,00 | 164,00 | 162,50 | 162,50 | -1,40% | 67,00 |
| 17.08.2026 | 165,90 | 165,90 | 164,10 | 164,80 | 0,06% | 127,00 |
| 14.08.2026 | 165,50 | 165,50 | 164,70 | 164,70 | -0,78% | 85,00 |
| 13.08.2026 | 165,00 | 166,00 | 165,00 | 166,00 | 0,97% | 3,00 |
| 12.08.2026 | 163,20 | 165,00 | 163,20 | 164,40 | 2,05% | 91,00 |
| 11.08.2026 | 161,00 | 163,30 | 161,00 | 161,10 | 0,00% | 209,00 |
| 10.08.2026 | 164,10 | 164,10 | 161,10 | 161,10 | -1,47% | 35,00 |
| 07.08.2026 | 162,40 | 163,80 | 160,90 | 163,50 | -0,37% | 163,00 |
| 06.08.2026 | 162,80 | 164,10 | 162,80 | 164,10 | 0,00% | 12,00 |
| 05.08.2026 | 165,00 | 165,10 | 163,80 | 164,10 | 0,37% | 365,00 |
| 04.08.2026 | 164,60 | 164,60 | 163,50 | 163,50 | 0,86% | 138,00 |
| 03.08.2026 | 158,20 | 162,10 | 158,20 | 162,10 | 3,98% | 2,00 |
| 31.07.2026 | 155,70 | 157,30 | 155,70 | 155,90 | 1,17% | 153,00 |
| 30.07.2026 | 154,70 | 154,70 | 154,00 | 154,10 | -3,75% | 494,00 |
| 29.07.2026 | 160,70 | 160,70 | 160,10 | 160,10 | -2,32% | 11,00 |
| 28.07.2026 | 160,20 | 163,90 | 160,20 | 163,90 | 7,76% | 319,00 |
| 27.07.2026 | 153,60 | 154,40 | 152,10 | 152,10 | 0,07% | 19,00 |
| 24.07.2026 | 152,50 | 152,50 | 152,00 | 152,00 | 1,47% | 7,00 |
| 23.07.2026 | 149,10 | 150,50 | 148,20 | 149,80 | -0,53% | 55,00 |
| 22.07.2026 | 151,35 | 152,00 | 149,20 | 150,60 | 0,40% | - |
| 21.07.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -3,04% | 20,00 |
| 20.07.2026 | 154,90 | 154,90 | 154,70 | 154,70 | -0,19% | 101,00 |
| 17.07.2026 | 152,80 | 155,00 | 152,80 | 155,00 | 0,98% | 11,00 |
| 16.07.2026 | 153,40 | 153,60 | 153,40 | 153,50 | 0,07% | 28,00 |
| 15.07.2026 | 153,30 | 153,40 | 153,30 | 153,40 | -0,39% | 112,00 |
| 14.07.2026 | 152,20 | 154,00 | 151,60 | 154,00 | 1,25% | 10,00 |
| 13.07.2026 | 151,10 | 152,10 | 151,10 | 152,10 | 0,07% | 22,00 |
| 10.07.2026 | 151,40 | 152,00 | 151,40 | 152,00 | 0,46% | 21,00 |
| 09.07.2026 | 150,00 | 151,30 | 149,60 | 151,30 | 2,16% | 18,00 |
| 08.07.2026 | 147,00 | 148,40 | 147,00 | 148,10 | -1,13% | 30,00 |
| 07.07.2026 | 150,50 | 151,20 | 149,80 | 149,80 | -0,40% | 533,00 |
| 06.07.2026 | 149,50 | 150,40 | 149,50 | 150,40 | -0,13% | 28,00 |
| 03.07.2026 | 150,60 | 150,60 | 150,60 | 150,60 | 1,89% | 1,00 |
| 02.07.2026 | 144,90 | 147,80 | 143,90 | 147,80 | 2,07% | 23,00 |
| 01.07.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -0,82% | 1,00 |
| 30.06.2026 | 147,30 | 147,30 | 146,00 | 146,00 | 0,69% | 20,00 |
| 29.06.2026 | 148,20 | 148,20 | 145,00 | 145,00 | -0,82% | 78,00 |
| 26.06.2026 | 146,20 | 146,20 | 146,20 | 146,20 | -2,86% | - |
| 25.06.2026 | 150,50 | 150,50 | 150,50 | 150,50 | -0,59% | - |
| 24.06.2026 | 151,40 | 151,40 | 151,40 | 151,40 | 0,66% | - |
| 23.06.2026 | 150,40 | 150,40 | 150,40 | 150,40 | -0,79% | - |
| 22.06.2026 | 151,60 | 151,60 | 151,60 | 151,60 | -0,72% | - |
| 19.06.2026 | 152,10 | 152,70 | 152,10 | 152,70 | -0,07% | 29,00 |
| 18.06.2026 | 154,00 | 154,00 | 152,80 | 152,80 | -1,10% | 46,00 |
| 17.06.2026 | 156,00 | 156,00 | 154,50 | 154,50 | -0,58% | 15,00 |
| 16.06.2026 | 156,80 | 156,80 | 155,00 | 155,40 | 0,26% | 236,00 |
| 15.06.2026 | 158,10 | 162,60 | 155,00 | 155,00 | -0,86% | 70,00 |
| 12.06.2026 | 157,20 | 159,25 | 154,15 | 156,35 | 1,46% | - |
| 11.06.2026 | 157,00 | 157,00 | 154,10 | 154,10 | -3,02% | 16,00 |
| 10.06.2026 | 161,60 | 161,60 | 158,90 | 158,90 | -1,43% | 285,00 |
| 09.06.2026 | 166,20 | 166,20 | 161,20 | 161,20 | -2,30% | 79,00 |
| 08.06.2026 | 164,50 | 166,00 | 162,30 | 165,00 | -2,83% | 20,00 |
| 05.06.2026 | 170,20 | 170,20 | 169,80 | 169,80 | -1,22% | 2,00 |
| 04.06.2026 | 171,90 | 171,90 | 171,90 | 171,90 | 0,70% | 6,00 |