191,025€
0,63%
Echtzeit-Aktienkurs SIKA AG NAM. SF 0,01
Bid:
Ask:
Aktienkurse zur SIKA AG NAM. SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 227,70 | 227,70 | 220,85 | 221,20 | -2,90% | 6,00 |
| 10.07.2025 | 223,00 | 227,80 | 221,40 | 227,80 | 2,20% | 1,00 |
| 09.07.2025 | 223,15 | 223,30 | 220,25 | 222,90 | -0,11% | 65,00 |
| 08.07.2025 | 222,10 | 223,40 | 217,85 | 223,15 | 0,45% | 73,00 |
| 07.07.2025 | 222,15 | 224,05 | 219,95 | 222,15 | -0,04% | 15,00 |
| 04.07.2025 | 224,75 | 225,85 | 221,05 | 222,25 | -1,42% | 104,00 |
| 03.07.2025 | 229,60 | 232,00 | 222,30 | 225,45 | -1,81% | 7,00 |
| 02.07.2025 | 229,60 | 231,15 | 226,05 | 229,60 | 0,00% | - |
| 01.07.2025 | 231,15 | 231,15 | 226,85 | 229,60 | -0,35% | - |
| 30.06.2025 | 236,85 | 237,25 | 230,00 | 230,40 | -2,00% | - |
| 27.06.2025 | 230,90 | 235,80 | 230,90 | 235,10 | 1,73% | - |
| 26.06.2025 | 231,05 | 231,40 | 228,45 | 231,10 | 0,22% | - |
| 25.06.2025 | 235,35 | 238,25 | 230,30 | 230,60 | -2,37% | - |
| 24.06.2025 | 229,90 | 236,25 | 228,00 | 236,20 | 3,78% | 41,00 |
| 23.06.2025 | 222,80 | 228,75 | 222,80 | 227,60 | 1,83% | - |
| 20.06.2025 | 227,65 | 229,45 | 223,40 | 223,50 | -1,80% | 2,00 |
| 19.06.2025 | 229,15 | 230,10 | 225,90 | 227,60 | -0,68% | 89,00 |
| 18.06.2025 | 229,00 | 233,05 | 228,30 | 229,15 | 0,11% | - |
| 17.06.2025 | 226,90 | 232,05 | 225,85 | 228,90 | 0,88% | - |
| 16.06.2025 | 221,85 | 228,50 | 221,75 | 226,90 | 2,39% | - |
| 13.06.2025 | 231,20 | 231,20 | 216,85 | 221,60 | -4,15% | 80,00 |
| 12.06.2025 | 233,05 | 233,15 | 229,05 | 231,20 | -0,82% | - |
| 11.06.2025 | 235,10 | 237,60 | 232,85 | 233,10 | -1,21% | - |
| 10.06.2025 | 234,00 | 236,10 | 232,00 | 235,95 | 0,83% | - |
| 09.06.2025 | 234,85 | 234,85 | 233,10 | 234,00 | -0,38% | 11,00 |
| 06.06.2025 | 233,70 | 235,15 | 231,25 | 234,90 | 0,95% | - |
| 05.06.2025 | 234,00 | 236,15 | 231,90 | 232,70 | -0,60% | 8,00 |
| 04.06.2025 | 232,55 | 235,55 | 231,05 | 234,10 | 0,67% | - |
| 03.06.2025 | 232,90 | 234,25 | 230,30 | 232,55 | -0,15% | 8,00 |
| 02.06.2025 | 235,70 | 235,70 | 230,90 | 232,90 | -1,19% | - |
| 30.05.2025 | 235,25 | 239,60 | 233,70 | 235,70 | 0,19% | 50,00 |
| 29.05.2025 | 237,75 | 238,35 | 234,35 | 235,25 | -0,28% | 30,00 |
| 28.05.2025 | 237,75 | 239,75 | 235,45 | 235,90 | -0,78% | - |
| 27.05.2025 | 239,05 | 240,00 | 237,10 | 237,75 | -0,54% | 8,00 |
| 26.05.2025 | 235,80 | 239,50 | 235,60 | 239,05 | 2,25% | 20,00 |
| 23.05.2025 | 235,65 | 236,75 | 230,60 | 233,80 | -0,72% | 22,00 |
| 22.05.2025 | 233,35 | 236,40 | 232,55 | 235,50 | 0,92% | 13,00 |
| 21.05.2025 | 239,70 | 240,55 | 232,55 | 233,35 | -2,65% | 93,00 |
| 20.05.2025 | 237,55 | 242,10 | 234,70 | 239,70 | 0,65% | 40,00 |
| 19.05.2025 | 237,10 | 240,55 | 232,85 | 238,15 | 0,44% | 5,00 |
| 16.05.2025 | 234,15 | 238,00 | 233,15 | 237,10 | 1,26% | 3,00 |
| 15.05.2025 | 234,35 | 234,95 | 231,85 | 234,15 | -0,09% | 2,00 |