150,250€
-0,23%
Echtzeit-Aktienkurs SULZER NAM. SF -,01
Bid:
Ask:
Aktienkurse zur SULZER NAM. SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 169,00 | 170,70 | 168,00 | 170,70 | 6,49% | 465,00 |
| 02.06.2026 | 162,30 | 162,30 | 160,30 | 160,30 | -0,12% | 8,00 |
| 01.06.2026 | 161,90 | 162,50 | 160,50 | 160,50 | -0,43% | 39,00 |
| 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 |