162,100€
0,62%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 161,00 | 161,20 | 161,00 | 161,20 | 0,06% | 46,00 |
| 28.05.2026 | 161,80 | 161,80 | 161,10 | 161,10 | -0,86% | 16,00 |
| 27.05.2026 | 162,70 | 163,20 | 162,00 | 162,50 | 0,87% | 153,00 |
| 26.05.2026 | 161,70 | 161,80 | 161,00 | 161,10 | -0,37% | 115,00 |
| 25.05.2026 | 161,10 | 161,70 | 160,70 | 161,70 | 2,15% | 15,00 |
| 22.05.2026 | 158,90 | 158,90 | 155,60 | 158,30 | -0,19% | 43,00 |
| 21.05.2026 | 162,10 | 162,10 | 158,60 | 158,60 | -1,61% | 71,00 |
| 20.05.2026 | 158,30 | 161,20 | 158,30 | 161,20 | 1,13% | 13,00 |
| 19.05.2026 | 161,60 | 161,90 | 159,40 | 159,40 | -2,03% | 167,00 |
| 18.05.2026 | 158,90 | 162,70 | 158,90 | 162,70 | 1,12% | 16,00 |
| 15.05.2026 | 158,80 | 161,30 | 158,80 | 160,90 | 1,26% | 118,00 |
| 13.05.2026 | 159,00 | 159,60 | 157,80 | 158,90 | 0,32% | 53,00 |
| 12.05.2026 | 158,40 | 158,40 | 158,40 | 158,40 | -0,94% | 20,00 |
| 11.05.2026 | 162,30 | 162,30 | 159,30 | 159,90 | -1,90% | 54,00 |
| 08.05.2026 | 162,90 | 163,00 | 162,90 | 163,00 | -3,21% | 9,00 |
| 07.05.2026 | 168,40 | 170,40 | 168,40 | 168,40 | 0,36% | 216,00 |
| 06.05.2026 | 162,20 | 168,90 | 162,20 | 167,80 | 3,52% | 242,00 |
| 05.05.2026 | 159,60 | 162,10 | 159,60 | 162,10 | 0,87% | 87,00 |
| 04.05.2026 | 162,90 | 163,90 | 159,60 | 160,70 | -1,41% | 280,00 |
| 30.04.2026 | 157,40 | 163,00 | 157,40 | 163,00 | 2,71% | 171,00 |
| 29.04.2026 | 159,70 | 160,80 | 158,70 | 158,70 | -0,19% | 104,00 |
| 28.04.2026 | 161,40 | 161,40 | 159,00 | 159,00 | -1,85% | 17,00 |
| 27.04.2026 | 157,30 | 162,70 | 157,30 | 162,00 | 2,21% | 64,00 |
| 24.04.2026 | 156,10 | 158,50 | 154,80 | 158,50 | 1,08% | 238,00 |
| 23.04.2026 | 164,00 | 164,00 | 156,80 | 156,80 | -4,80% | 37,00 |
| 22.04.2026 | 168,40 | 169,90 | 164,30 | 164,70 | -2,89% | 55,00 |
| 21.04.2026 | 170,10 | 170,10 | 169,60 | 169,60 | -1,17% | 2,00 |
| 20.04.2026 | 176,40 | 176,60 | 171,60 | 171,60 | -4,35% | 39,00 |
| 17.04.2026 | 177,60 | 181,20 | 177,60 | 179,40 | -1,59% | 270,00 |
| 16.04.2026 | 184,90 | 185,00 | 182,30 | 182,30 | -0,76% | 482,00 |
| 15.04.2026 | 187,20 | 187,20 | 183,70 | 183,70 | -1,82% | 435,00 |
| 14.04.2026 | 182,60 | 187,50 | 182,60 | 187,10 | 3,20% | 104,00 |
| 13.04.2026 | 181,10 | 181,60 | 178,90 | 181,30 | -1,09% | 355,00 |
| 10.04.2026 | 182,70 | 184,90 | 182,40 | 183,30 | -0,49% | 12,00 |
| 09.04.2026 | 183,40 | 184,20 | 183,40 | 184,20 | -0,86% | 6,00 |
| 08.04.2026 | 184,60 | 186,10 | 184,60 | 185,80 | 0,43% | 27,00 |
| 07.04.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 1,65% | 54,00 |
| 02.04.2026 | 181,40 | 182,00 | 181,40 | 182,00 | -0,55% | 11,00 |
| 01.04.2026 | 185,00 | 185,00 | 182,40 | 183,00 | 2,12% | 6,00 |
| 31.03.2026 | 177,00 | 179,20 | 177,00 | 179,20 | 1,24% | 46,00 |
| 30.03.2026 | 174,60 | 177,00 | 172,40 | 177,00 | -3,17% | 118,00 |
| 26.03.2026 | 180,80 | 182,80 | 180,00 | 182,80 | 3,51% | 38,00 |
| 24.03.2026 | 176,00 | 176,60 | 176,00 | 176,60 | -0,56% | 2,00 |
| 23.03.2026 | 168,00 | 177,60 | 166,00 | 177,60 | 3,26% | 135,00 |
| 20.03.2026 | 176,40 | 176,40 | 172,00 | 172,00 | -2,38% | 223,00 |
| 19.03.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -4,13% | 7,00 |
| 18.03.2026 | 179,00 | 183,80 | 178,80 | 183,80 | 3,96% | 71,00 |
| 17.03.2026 | 175,20 | 176,80 | 175,20 | 176,80 | -0,11% | 82,00 |
| 16.03.2026 | 177,80 | 178,00 | 175,80 | 177,00 | -0,90% | 61,00 |
| 13.03.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -1,54% | 20,00 |
| 12.03.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 1,91% | 1,00 |
| 11.03.2026 | 179,60 | 179,60 | 178,00 | 178,00 | -1,77% | 41,00 |
| 10.03.2026 | 176,00 | 181,20 | 176,00 | 181,20 | 5,59% | 75,00 |
| 09.03.2026 | 172,00 | 172,40 | 171,60 | 171,60 | -2,17% | 42,00 |
| 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 |