158,100€
0,37%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 157,48 | 158,15 | 156,27 | 158,00 | 0,30% | 8,00 |
| 07.05.2026 | 160,27 | 162,80 | 157,23 | 157,52 | -1,72% | 215,00 |
| 06.05.2026 | 155,10 | 163,88 | 155,10 | 160,27 | 3,39% | 28,00 |
| 05.05.2026 | 155,10 | 156,25 | 152,70 | 155,02 | -0,05% | - |
| 04.05.2026 | 157,25 | 158,15 | 154,55 | 155,10 | -1,24% | 7,00 |
| 30.04.2026 | 154,35 | 157,23 | 152,45 | 157,05 | 1,80% | 13,00 |
| 29.04.2026 | 156,90 | 157,23 | 154,18 | 154,27 | -1,36% | 8,00 |
| 28.04.2026 | 158,10 | 158,33 | 155,27 | 156,40 | -1,06% | 15,00 |
| 27.04.2026 | 157,70 | 159,05 | 156,38 | 158,08 | 0,27% | - |
| 24.04.2026 | 160,48 | 161,45 | 156,40 | 157,65 | -1,81% | 11,00 |
| 23.04.2026 | 159,55 | 162,63 | 159,52 | 160,55 | -0,90% | 6,00 |
| 22.04.2026 | 166,33 | 167,33 | 161,60 | 162,00 | -2,61% | - |
| 21.04.2026 | 166,85 | 168,30 | 165,25 | 166,35 | 0,24% | - |
| 20.04.2026 | 170,45 | 170,45 | 165,10 | 165,95 | -2,58% | 220,00 |
| 17.04.2026 | 162,85 | 171,90 | 162,55 | 170,35 | 4,53% | 39,00 |
| 16.04.2026 | 161,45 | 164,40 | 160,88 | 162,98 | 1,10% | - |
| 15.04.2026 | 160,08 | 163,10 | 159,48 | 161,20 | 0,55% | 60,00 |
| 14.04.2026 | 149,60 | 163,93 | 149,60 | 160,33 | 7,10% | 43,00 |
| 13.04.2026 | 148,15 | 149,83 | 146,98 | 149,70 | -0,05% | - |
| 10.04.2026 | 148,75 | 152,00 | 148,05 | 149,77 | 0,76% | 12,00 |
| 09.04.2026 | 147,30 | 149,05 | 147,08 | 148,65 | 0,30% | 1,00 |
| 08.04.2026 | 140,98 | 151,00 | 140,98 | 148,20 | 5,91% | 312,00 |
| 07.04.2026 | 141,90 | 144,38 | 138,85 | 139,93 | -1,76% | 255,00 |
| 02.04.2026 | 144,40 | 144,40 | 140,13 | 142,43 | -1,40% | 31,00 |
| 01.04.2026 | 141,63 | 146,60 | 141,27 | 144,45 | 2,48% | - |
| 31.03.2026 | 142,02 | 143,33 | 140,20 | 140,95 | -0,53% | 5,00 |
| 30.03.2026 | 138,68 | 142,43 | 138,68 | 141,70 | 2,02% | - |
| 27.03.2026 | 142,20 | 142,68 | 138,65 | 138,90 | -2,25% | 37,00 |
| 26.03.2026 | 144,75 | 144,75 | 141,02 | 142,10 | -2,70% | - |
| 25.03.2026 | 144,08 | 147,33 | 143,50 | 146,05 | 1,69% | 114,00 |
| 24.03.2026 | 139,98 | 144,02 | 139,40 | 143,63 | 1,61% | 201,00 |
| 23.03.2026 | 138,05 | 144,02 | 132,08 | 141,35 | 1,53% | 16,00 |
| 20.03.2026 | 140,83 | 141,70 | 138,43 | 139,23 | -1,07% | 192,00 |
| 19.03.2026 | 148,40 | 148,45 | 138,33 | 140,73 | -5,27% | 91,00 |
| 18.03.2026 | 151,85 | 152,52 | 148,25 | 148,55 | -1,54% | 201,00 |
| 17.03.2026 | 147,88 | 151,60 | 146,48 | 150,88 | 2,03% | 90,00 |
| 16.03.2026 | 148,65 | 149,90 | 145,48 | 147,88 | 0,14% | 5,00 |
| 13.03.2026 | 151,27 | 151,60 | 147,10 | 147,68 | -2,38% | 8,00 |
| 12.03.2026 | 152,75 | 154,90 | 151,10 | 151,27 | -2,45% | 37,00 |
| 11.03.2026 | 156,33 | 156,63 | 153,58 | 155,08 | -0,58% | 24,00 |
| 10.03.2026 | 157,52 | 161,48 | 155,75 | 155,98 | -1,06% | 685,00 |
| 09.03.2026 | 153,68 | 157,98 | 151,13 | 157,65 | -0,77% | 16,00 |
| 06.03.2026 | 163,93 | 164,43 | 155,68 | 158,88 | -2,16% | 103,00 |
| 05.03.2026 | 167,27 | 168,52 | 161,43 | 162,38 | -2,75% | 16,00 |
| 04.03.2026 | 168,58 | 168,58 | 164,30 | 166,98 | -1,33% | - |
| 03.03.2026 | 172,95 | 172,95 | 163,88 | 169,23 | -2,44% | 123,00 |
| 02.03.2026 | 175,10 | 175,30 | 170,25 | 173,45 | -1,01% | 25,00 |
| 27.02.2026 | 173,88 | 176,35 | 172,25 | 175,23 | 0,82% | 20,00 |
| 26.02.2026 | 176,00 | 177,83 | 171,48 | 173,80 | -2,19% | 96,00 |
| 25.02.2026 | 174,88 | 177,80 | 173,08 | 177,70 | 1,91% | 34,00 |
| 24.02.2026 | 172,13 | 176,13 | 171,65 | 174,38 | 2,03% | 258,00 |
| 23.02.2026 | 172,73 | 173,30 | 169,75 | 170,90 | -1,50% | 35,00 |
| 20.02.2026 | 167,23 | 174,77 | 167,13 | 173,50 | 4,03% | 141,00 |
| 19.02.2026 | 166,77 | 168,05 | 166,15 | 166,77 | 0,27% | - |
| 18.02.2026 | 169,30 | 169,80 | 166,33 | 166,33 | -1,25% | 20,00 |
| 17.02.2026 | 168,55 | 169,93 | 166,93 | 168,43 | -0,33% | 15,00 |
| 16.02.2026 | 170,95 | 171,93 | 168,68 | 168,98 | -1,07% | - |
| 13.02.2026 | 171,40 | 172,35 | 169,38 | 170,80 | -0,52% | 91,00 |
| 12.02.2026 | 173,48 | 173,75 | 171,15 | 171,70 | -0,78% | 21,00 |
| 11.02.2026 | 172,10 | 173,65 | 171,85 | 173,05 | 0,57% | 30,00 |
| 10.02.2026 | 170,43 | 173,70 | 170,08 | 172,08 | 0,82% | 36,00 |
| 09.02.2026 | 171,18 | 171,30 | 168,90 | 170,68 | -0,01% | 18,00 |
| 06.02.2026 | 168,00 | 170,98 | 166,43 | 170,70 | 1,58% | 352,00 |
| 05.02.2026 | 169,38 | 171,00 | 167,73 | 168,05 | -0,36% | 4,00 |
| 04.02.2026 | 164,73 | 171,40 | 164,65 | 168,65 | 2,41% | 58,00 |
| 03.02.2026 | 163,73 | 165,83 | 162,08 | 164,68 | 0,67% | 115,00 |
| 02.02.2026 | 160,33 | 163,73 | 160,13 | 163,58 | 0,79% | 12,00 |
| 30.01.2026 | 162,55 | 162,55 | 161,18 | 162,30 | -0,14% | 30,00 |
| 29.01.2026 | 160,90 | 163,45 | 160,88 | 162,52 | 0,70% | 56,00 |
| 28.01.2026 | 161,00 | 161,95 | 160,55 | 161,40 | 0,62% | 864,00 |
| 27.01.2026 | 160,50 | 161,13 | 159,65 | 160,40 | 0,27% | 1,00 |
| 26.01.2026 | 158,63 | 161,35 | 158,48 | 159,98 | 0,57% | 82,00 |
| 23.01.2026 | 160,40 | 160,70 | 157,43 | 159,08 | -0,81% | 77,00 |
| 22.01.2026 | 160,90 | 161,95 | 159,40 | 160,38 | -0,45% | 77,00 |
| 21.01.2026 | 157,73 | 161,30 | 156,83 | 161,10 | 2,58% | - |
| 20.01.2026 | 159,80 | 159,80 | 156,70 | 157,05 | -1,89% | 52,00 |
| 19.01.2026 | 161,70 | 162,25 | 159,05 | 160,08 | -1,00% | 40,00 |
| 16.01.2026 | 163,65 | 164,45 | 160,27 | 161,70 | -1,40% | 168,00 |
| 15.01.2026 | 163,18 | 166,40 | 161,80 | 164,00 | 0,60% | 220,00 |
| 14.01.2026 | 159,50 | 163,30 | 159,50 | 163,02 | 2,00% | 34,00 |
| 13.01.2026 | 177,75 | 177,85 | 159,58 | 159,83 | -9,86% | 662,00 |
| 12.01.2026 | 176,73 | 178,40 | 175,00 | 177,30 | 0,20% | - |
| 09.01.2026 | 175,73 | 177,25 | 174,27 | 176,95 | 0,65% | 11,00 |
| 08.01.2026 | 174,65 | 176,18 | 170,83 | 175,80 | 0,07% | 109,00 |
| 07.01.2026 | 176,23 | 178,35 | 174,20 | 175,68 | -0,38% | 20,00 |
| 06.01.2026 | 176,27 | 177,63 | 172,23 | 176,35 | 0,10% | 17,00 |
| 05.01.2026 | 177,68 | 178,75 | 171,75 | 176,18 | 0,31% | 304,00 |
| 02.01.2026 | 176,30 | 176,43 | 175,27 | 175,63 | 0,01% | - |
| 30.12.2025 | 177,93 | 177,93 | 174,77 | 175,60 | -0,30% | 20,00 |
| 29.12.2025 | 174,23 | 177,48 | 174,23 | 176,13 | 1,35% | 596,00 |
| 23.12.2025 | 174,33 | 175,93 | 173,50 | 173,77 | -0,30% | 102,00 |
| 22.12.2025 | 175,48 | 177,35 | 172,60 | 174,30 | -0,85% | 177,00 |
| 19.12.2025 | 174,85 | 176,30 | 173,70 | 175,80 | 0,44% | 10,00 |
| 18.12.2025 | 172,43 | 176,00 | 172,43 | 175,02 | 1,40% | 10,00 |
| 17.12.2025 | 173,20 | 173,85 | 170,35 | 172,60 | -1,20% | 45,00 |
| 16.12.2025 | 173,77 | 177,38 | 173,63 | 174,70 | 0,36% | 405,00 |
| 15.12.2025 | 171,60 | 174,58 | 171,30 | 174,08 | 1,74% | 67,00 |
| 12.12.2025 | 171,52 | 173,75 | 170,55 | 171,10 | -0,28% | 23,00 |
| 11.12.2025 | 169,15 | 172,38 | 168,27 | 171,58 | 1,57% | 22,00 |
| 10.12.2025 | 167,13 | 169,13 | 165,73 | 168,93 | 0,96% | 14,00 |