170,900€
0,21%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 170,58 | 172,25 | 169,55 | 170,90 | 0,21% | 246,00 |
| 27.11.2025 | 170,55 | 171,50 | 167,90 | 170,55 | 0,00% | 100,00 |
| 26.11.2025 | 170,77 | 171,33 | 168,15 | 170,55 | -0,13% | 60,00 |
| 25.11.2025 | 162,88 | 170,77 | 161,80 | 170,77 | 5,04% | 33,00 |
| 24.11.2025 | 163,20 | 170,48 | 161,83 | 162,58 | 0,03% | 429,00 |
| 21.11.2025 | 160,27 | 162,95 | 159,90 | 162,52 | 1,26% | 14,00 |
| 20.11.2025 | 163,18 | 163,85 | 160,20 | 160,50 | -0,97% | 52,00 |
| 19.11.2025 | 160,43 | 162,70 | 159,50 | 162,08 | 1,01% | 99,00 |
| 18.11.2025 | 161,68 | 163,27 | 159,60 | 160,45 | -1,52% | 57,00 |
| 17.11.2025 | 168,00 | 169,27 | 162,73 | 162,93 | -3,09% | 74,00 |
| 14.11.2025 | 167,88 | 170,35 | 167,02 | 168,13 | 0,34% | 140,00 |
| 13.11.2025 | 171,77 | 171,90 | 167,35 | 167,55 | -1,97% | 30,00 |
| 12.11.2025 | 169,63 | 171,38 | 169,15 | 170,93 | 0,89% | 320,00 |
| 11.11.2025 | 164,80 | 170,10 | 164,60 | 169,43 | 2,67% | 136,00 |
| 10.11.2025 | 164,70 | 165,95 | 163,23 | 165,02 | 0,70% | 167,00 |
| 07.11.2025 | 164,38 | 165,70 | 162,55 | 163,88 | -0,49% | 59,00 |
| 06.11.2025 | 164,10 | 164,73 | 162,15 | 164,68 | 0,20% | 37,00 |
| 05.11.2025 | 160,65 | 165,25 | 159,60 | 164,35 | 2,08% | 130,00 |
| 04.11.2025 | 162,15 | 162,55 | 158,77 | 161,00 | -0,98% | 1.430,00 |
| 03.11.2025 | 169,85 | 171,18 | 162,55 | 162,60 | -4,28% | 352,00 |
| 31.10.2025 | 171,98 | 171,98 | 167,88 | 169,88 | -0,85% | 212,00 |
| 30.10.2025 | 170,52 | 171,33 | 166,95 | 171,33 | 0,40% | 319,00 |
| 29.10.2025 | 172,70 | 174,95 | 169,88 | 170,65 | -1,40% | 1.327,00 |
| 28.10.2025 | 183,25 | 183,75 | 171,40 | 173,08 | -5,73% | 857,00 |
| 27.10.2025 | 191,45 | 192,88 | 181,23 | 183,60 | -4,15% | 796,00 |
| 24.10.2025 | 194,43 | 194,88 | 186,73 | 191,55 | -0,62% | 1.656,00 |
| 23.10.2025 | 191,45 | 192,83 | 189,18 | 192,75 | 0,72% | - |
| 22.10.2025 | 191,38 | 192,33 | 188,95 | 191,38 | -0,12% | 18,00 |
| 21.10.2025 | 190,93 | 192,10 | 188,23 | 191,60 | 0,35% | 136,00 |
| 20.10.2025 | 191,38 | 191,45 | 188,43 | 190,93 | -0,07% | 12,00 |
| 17.10.2025 | 188,52 | 191,10 | 187,35 | 191,05 | 0,94% | 2,00 |
| 16.10.2025 | 189,60 | 190,55 | 187,93 | 189,27 | -0,03% | 136,00 |
| 15.10.2025 | 186,77 | 189,83 | 185,65 | 189,33 | 1,42% | 97,00 |
| 14.10.2025 | 185,68 | 189,08 | 183,10 | 186,68 | 0,42% | 301,00 |
| 13.10.2025 | 186,88 | 188,70 | 184,08 | 185,90 | 0,16% | 404,00 |
| 10.10.2025 | 185,83 | 188,73 | 183,75 | 185,60 | -0,11% | 201,00 |
| 09.10.2025 | 186,95 | 188,00 | 185,27 | 185,80 | -0,55% | - |
| 08.10.2025 | 194,80 | 194,80 | 183,73 | 186,83 | -3,95% | 241,00 |
| 07.10.2025 | 193,20 | 195,00 | 191,75 | 194,50 | 0,69% | 10,00 |
| 06.10.2025 | 193,58 | 194,33 | 191,35 | 193,18 | -0,25% | 19,00 |
| 03.10.2025 | 191,05 | 193,93 | 190,70 | 193,65 | 1,35% | - |
| 02.10.2025 | 191,10 | 193,25 | 190,23 | 191,08 | 0,01% | 44,00 |
| 01.10.2025 | 189,63 | 191,15 | 188,27 | 191,05 | 0,65% | 35,00 |
| 30.09.2025 | 189,55 | 189,88 | 187,83 | 189,83 | 0,20% | 10,00 |
| 29.09.2025 | 186,93 | 190,18 | 186,55 | 189,45 | 1,43% | 5,00 |
| 26.09.2025 | 185,85 | 186,88 | 184,18 | 186,77 | 0,63% | 230,00 |
| 25.09.2025 | 186,40 | 186,40 | 182,10 | 185,60 | -0,55% | 27,00 |
| 24.09.2025 | 190,83 | 191,10 | 186,30 | 186,63 | -2,23% | 274,00 |
| 23.09.2025 | 190,52 | 193,08 | 190,08 | 190,88 | 0,21% | 2,00 |
| 22.09.2025 | 193,13 | 193,13 | 189,55 | 190,48 | -1,40% | 113,00 |
| 19.09.2025 | 195,83 | 196,50 | 192,58 | 193,18 | -1,43% | 40,00 |
| 18.09.2025 | 195,50 | 197,05 | 194,58 | 195,98 | 0,60% | 10,00 |
| 17.09.2025 | 196,25 | 196,55 | 194,38 | 194,80 | -1,23% | 20,00 |
| 16.09.2025 | 197,55 | 197,88 | 195,60 | 197,23 | 0,19% | 7,00 |
| 15.09.2025 | 198,45 | 199,65 | 195,55 | 196,85 | -0,79% | 40,00 |
| 12.09.2025 | 199,52 | 200,45 | 197,10 | 198,43 | -0,35% | 38,00 |
| 11.09.2025 | 197,27 | 199,95 | 197,18 | 199,13 | 0,91% | 30,00 |
| 10.09.2025 | 199,73 | 200,45 | 196,35 | 197,33 | -1,03% | 125,00 |
| 09.09.2025 | 200,95 | 202,45 | 198,52 | 199,38 | -0,73% | 7,00 |
| 08.09.2025 | 198,77 | 201,00 | 198,35 | 200,85 | 1,07% | - |
| 05.09.2025 | 195,63 | 200,00 | 195,60 | 198,73 | 1,53% | 50,00 |
| 04.09.2025 | 195,15 | 196,77 | 194,25 | 195,73 | 0,54% | - |
| 03.09.2025 | 194,30 | 196,45 | 193,70 | 194,68 | 0,19% | 6,00 |
| 02.09.2025 | 196,43 | 198,38 | 192,93 | 194,30 | -1,43% | 72,00 |
| 01.09.2025 | 198,58 | 198,77 | 196,25 | 197,13 | -0,73% | 178,00 |
| 29.08.2025 | 199,93 | 200,50 | 197,98 | 198,58 | -1,01% | 112,00 |
| 28.08.2025 | 200,40 | 203,00 | 199,77 | 200,60 | 0,07% | 2,00 |
| 27.08.2025 | 200,30 | 201,30 | 199,77 | 200,45 | -0,22% | - |
| 26.08.2025 | 201,80 | 202,60 | 200,15 | 200,90 | -0,96% | 2,00 |
| 25.08.2025 | 202,20 | 204,00 | 201,95 | 202,85 | 0,02% | - |
| 22.08.2025 | 200,75 | 203,80 | 199,40 | 202,80 | 1,02% | 60,00 |
| 21.08.2025 | 204,35 | 204,35 | 200,20 | 200,75 | -1,76% | 26,00 |
| 20.08.2025 | 203,45 | 204,60 | 201,80 | 204,35 | 0,44% | 302,00 |
| 19.08.2025 | 200,20 | 204,35 | 200,05 | 203,45 | 1,64% | 3,00 |
| 18.08.2025 | 200,95 | 201,40 | 190,93 | 200,18 | -0,29% | 137,00 |
| 15.08.2025 | 201,95 | 203,60 | 200,35 | 200,75 | -0,54% | 2,00 |
| 14.08.2025 | 201,05 | 203,30 | 198,73 | 201,85 | 0,10% | 98,00 |
| 13.08.2025 | 202,35 | 229,95 | 199,73 | 201,65 | -0,35% | 274,00 |
| 12.08.2025 | 201,75 | 203,65 | 200,20 | 202,35 | 0,30% | 5,00 |
| 11.08.2025 | 207,00 | 207,15 | 201,45 | 201,75 | -2,49% | 22,00 |
| 08.08.2025 | 206,30 | 206,95 | 203,80 | 206,90 | 0,32% | 16,00 |
| 07.08.2025 | 203,50 | 206,70 | 202,50 | 206,25 | 1,93% | 20,00 |
| 06.08.2025 | 203,15 | 205,15 | 200,55 | 202,35 | -0,27% | 17,00 |
| 05.08.2025 | 203,45 | 204,80 | 202,30 | 202,90 | -0,02% | 75,00 |
| 04.08.2025 | 202,90 | 205,05 | 200,80 | 202,95 | 0,17% | 220,00 |
| 01.08.2025 | 205,15 | 213,05 | 200,35 | 202,60 | -1,53% | 656,00 |
| 31.07.2025 | 213,70 | 214,20 | 205,30 | 205,75 | -3,43% | 335,00 |
| 30.07.2025 | 219,85 | 224,75 | 210,10 | 213,05 | -2,89% | 80,00 |
| 29.07.2025 | 220,30 | 220,50 | 204,20 | 219,40 | -0,45% | 354,00 |
| 28.07.2025 | 223,65 | 227,10 | 218,55 | 220,40 | -1,45% | 3,00 |
| 25.07.2025 | 220,40 | 224,20 | 219,30 | 223,65 | 1,47% | 17,00 |
| 24.07.2025 | 221,90 | 222,10 | 219,50 | 220,40 | -0,72% | 24,00 |
| 23.07.2025 | 215,40 | 222,25 | 215,40 | 222,00 | 3,06% | 25,00 |
| 22.07.2025 | 216,30 | 216,45 | 213,20 | 215,40 | -0,46% | - |
| 21.07.2025 | 217,05 | 219,30 | 216,30 | 216,40 | -0,21% | 23,00 |
| 18.07.2025 | 219,55 | 219,95 | 216,55 | 216,85 | -0,87% | 60,00 |
| 17.07.2025 | 218,00 | 219,55 | 216,30 | 218,75 | 0,39% | 10,00 |
| 16.07.2025 | 219,70 | 219,70 | 215,45 | 217,90 | -0,82% | 4,00 |
| 15.07.2025 | 218,65 | 222,75 | 218,45 | 219,70 | 0,64% | 10,00 |
| 14.07.2025 | 218,70 | 220,75 | 217,10 | 218,30 | -1,31% | 1,00 |