145,250€
0,45%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 145,20 | 148,00 | 144,95 | 146,20 | 1,11% | - |
| 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 |
| 25.07.2025 | 169,80 | 169,80 | 166,60 | 166,60 | -2,23% | 30,00 |
| 24.07.2025 | 161,80 | 172,00 | 161,40 | 170,40 | 5,71% | 92,00 |
| 23.07.2025 | 159,40 | 161,20 | 159,40 | 161,20 | 2,15% | 26,00 |
| 22.07.2025 | 160,20 | 160,20 | 157,80 | 157,80 | -1,50% | 97,00 |
| 21.07.2025 | 160,00 | 162,20 | 159,60 | 160,20 | 0,25% | 62,00 |
| 18.07.2025 | 160,40 | 160,40 | 159,80 | 159,80 | 0,38% | 27,00 |
| 17.07.2025 | 158,60 | 159,20 | 158,40 | 159,20 | 1,99% | 17,00 |
| 16.07.2025 | 157,20 | 159,35 | 156,10 | 156,10 | -1,95% | - |
| 15.07.2025 | 157,60 | 159,20 | 157,20 | 159,20 | 1,40% | 348,00 |
| 14.07.2025 | 154,00 | 157,00 | 154,00 | 157,00 | 1,68% | 85,00 |
| 11.07.2025 | 154,60 | 154,60 | 154,40 | 154,40 | 0,78% | 40,00 |
| 10.07.2025 | 153,00 | 153,40 | 152,80 | 153,20 | -0,65% | 196,00 |
| 09.07.2025 | 153,80 | 154,20 | 152,60 | 154,20 | 0,78% | 55,00 |
| 08.07.2025 | 152,20 | 153,00 | 151,40 | 153,00 | 1,06% | 107,00 |
| 07.07.2025 | 154,20 | 154,20 | 151,40 | 151,40 | -0,26% | 30,00 |
| 04.07.2025 | 154,20 | 154,20 | 151,60 | 151,80 | -2,69% | 32,00 |
| 03.07.2025 | 152,60 | 156,00 | 152,20 | 156,00 | 2,50% | 62,00 |
| 02.07.2025 | 152,60 | 152,60 | 152,20 | 152,20 | -0,65% | 3,00 |
| 01.07.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -0,26% | 26,00 |
| 30.06.2025 | 151,20 | 154,20 | 151,00 | 153,60 | 1,86% | 29,00 |
| 27.06.2025 | 150,80 | 150,80 | 150,80 | 150,80 | 0,94% | 26,00 |
| 26.06.2025 | 148,40 | 149,40 | 148,40 | 149,40 | -0,80% | 11,00 |
| 25.06.2025 | 151,80 | 151,80 | 150,60 | 150,60 | 0,00% | 82,00 |
| 24.06.2025 | 155,80 | 155,80 | 149,80 | 150,60 | -2,33% | 189,00 |
| 23.06.2025 | 155,60 | 155,60 | 154,00 | 154,20 | -2,13% | 165,00 |
| 20.06.2025 | 158,20 | 159,20 | 157,35 | 157,55 | -0,16% | - |
| 19.06.2025 | 160,00 | 160,35 | 157,50 | 157,80 | -2,35% | - |
| 18.06.2025 | 161,80 | 161,80 | 161,40 | 161,60 | -0,74% | 131,00 |
| 17.06.2025 | 161,20 | 162,80 | 161,00 | 162,80 | -0,37% | 186,00 |
| 16.06.2025 | 162,40 | 164,20 | 162,40 | 163,40 | 1,74% | 22,00 |
| 13.06.2025 | 164,80 | 164,80 | 160,60 | 160,60 | -3,83% | 36,00 |
| 12.06.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -0,77% | 1,00 |
| 11.06.2025 | 167,60 | 170,45 | 167,15 | 168,30 | 0,06% | - |
| 10.06.2025 | 166,00 | 168,20 | 166,00 | 168,20 | -1,06% | 95,00 |
| 09.06.2025 | 170,00 | 170,00 | 169,60 | 170,00 | -0,23% | 17,00 |
| 06.06.2025 | 169,60 | 170,40 | 169,60 | 170,40 | -0,35% | 31,00 |
| 05.06.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -0,12% | 25,00 |
| 04.06.2025 | 169,60 | 171,40 | 169,40 | 171,20 | 0,94% | 175,00 |
| 03.06.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 0,12% | 19,00 |
| 02.06.2025 | 166,80 | 169,40 | 166,80 | 169,40 | 2,05% | 68,00 |
| 30.05.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 1,78% | 10,00 |
| 29.05.2025 | 164,60 | 164,60 | 162,70 | 163,10 | -1,03% | - |
| 28.05.2025 | 164,60 | 165,40 | 164,60 | 164,80 | 1,60% | 127,00 |
| 27.05.2025 | 162,80 | 162,80 | 162,20 | 162,20 | -1,10% | 23,00 |
| 26.05.2025 | 162,40 | 164,00 | 162,40 | 164,00 | 1,11% | 227,00 |
| 23.05.2025 | 165,20 | 166,00 | 159,20 | 162,20 | -1,58% | 163,00 |
| 22.05.2025 | 167,60 | 167,60 | 164,80 | 164,80 | -0,12% | 8,00 |
| 21.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -1,32% | 3,00 |
| 20.05.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 0,24% | 16,00 |
| 19.05.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 1,96% | 12,00 |
| 16.05.2025 | 165,60 | 165,60 | 163,60 | 163,60 | -0,12% | 113,00 |