194,550€
0,53%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 192,35 | 195,65 | 191,35 | 194,63 | 0,57% | - |
| 29.10.2026 | 190,38 | 195,33 | 190,08 | 193,52 | 1,73% | 1,00 |
| 28.10.2026 | 189,70 | 191,52 | 188,77 | 190,23 | -0,18% | - |
| 27.10.2026 | 189,85 | 191,85 | 187,50 | 190,58 | 0,40% | - |
| 26.10.2026 | 196,08 | 196,30 | 189,68 | 189,83 | -2,67% | 27,00 |
| 23.10.2026 | 197,18 | 202,50 | 191,95 | 195,02 | -1,82% | 11,00 |
| 22.10.2026 | 198,25 | 201,15 | 197,08 | 198,65 | -0,55% | 30,00 |
| 21.10.2026 | 199,50 | 201,10 | 196,73 | 199,75 | 0,06% | 3,00 |
| 20.10.2026 | 196,48 | 199,95 | 194,73 | 199,63 | 1,60% | - |
| 19.10.2026 | 195,20 | 198,02 | 194,63 | 196,48 | 0,69% | - |
| 16.10.2026 | 196,68 | 197,95 | 194,85 | 195,13 | -0,36% | - |
| 15.10.2026 | 191,05 | 195,85 | 189,93 | 195,83 | 2,70% | - |
| 14.10.2026 | 190,33 | 193,90 | 189,33 | 190,68 | 0,36% | 26,00 |
| 13.10.2026 | 187,25 | 190,98 | 186,98 | 190,00 | 1,52% | - |
| 12.10.2026 | 188,45 | 188,45 | 185,43 | 187,15 | 0,07% | - |
| 09.10.2026 | 183,68 | 189,05 | 183,38 | 187,02 | 1,96% | - |
| 08.10.2026 | 185,73 | 185,90 | 181,70 | 183,43 | -1,21% | 50,00 |
| 07.10.2026 | 186,88 | 190,05 | 185,68 | 185,68 | -0,84% | 5,00 |
| 06.10.2026 | 188,23 | 192,73 | 185,58 | 187,25 | -0,58% | 16,00 |
| 05.10.2026 | 197,77 | 199,15 | 186,58 | 188,35 | -4,69% | 29,00 |
| 02.10.2026 | 192,27 | 197,80 | 191,45 | 197,63 | 3,27% | - |
| 01.10.2026 | 193,35 | 194,85 | 189,15 | 191,38 | -1,03% | 7,00 |
| 30.09.2026 | 197,18 | 198,08 | 193,33 | 193,38 | -1,49% | - |
| 29.09.2026 | 195,05 | 198,73 | 194,90 | 196,30 | 0,35% | - |
| 28.09.2026 | 193,68 | 197,75 | 193,50 | 195,63 | 0,35% | 102,00 |
| 25.09.2026 | 194,10 | 196,15 | 192,05 | 194,95 | 0,30% | - |
| 24.09.2026 | 196,43 | 197,48 | 192,63 | 194,38 | -1,04% | - |
| 23.09.2026 | 201,85 | 202,00 | 195,52 | 196,43 | -2,54% | 30,00 |
| 22.09.2026 | 196,95 | 203,10 | 196,73 | 201,55 | 2,10% | - |
| 21.09.2026 | 193,98 | 197,75 | 193,25 | 197,40 | 2,52% | 5,00 |
| 18.09.2026 | 194,48 | 195,38 | 192,33 | 192,55 | -1,14% | - |
| 17.09.2026 | 192,98 | 196,38 | 192,38 | 194,77 | 1,30% | 25,00 |
| 16.09.2026 | 189,80 | 194,00 | 189,10 | 192,27 | 1,21% | - |
| 15.09.2026 | 190,90 | 192,18 | 186,33 | 189,98 | -1,53% | 6,00 |
| 14.09.2026 | 195,35 | 195,43 | 190,38 | 192,93 | -1,20% | 110,00 |
| 11.09.2026 | 195,90 | 198,15 | 195,25 | 195,27 | -0,31% | - |
| 10.09.2026 | 199,75 | 200,43 | 195,52 | 195,88 | -1,94% | 16,00 |
| 09.09.2026 | 204,75 | 207,20 | 198,83 | 199,75 | -2,63% | 12,00 |
| 08.09.2026 | 206,00 | 206,40 | 202,75 | 205,15 | -0,44% | 15,00 |
| 07.09.2026 | 203,35 | 206,10 | 201,60 | 206,05 | 1,48% | 11,00 |
| 04.09.2026 | 202,20 | 204,60 | 201,20 | 203,05 | 0,67% | 3,00 |
| 03.09.2026 | 199,25 | 202,95 | 198,85 | 201,70 | 1,27% | 30,00 |
| 02.09.2026 | 200,75 | 201,05 | 198,15 | 199,18 | -0,98% | - |
| 01.09.2026 | 204,20 | 204,70 | 198,93 | 201,15 | -1,40% | 22,00 |
| 31.08.2026 | 205,00 | 207,40 | 203,80 | 204,00 | -0,90% | 61,00 |
| 28.08.2026 | 204,95 | 207,55 | 204,40 | 205,85 | 0,56% | - |
| 27.08.2026 | 205,50 | 206,40 | 203,30 | 204,70 | -0,34% | 3,00 |
| 26.08.2026 | 202,35 | 206,85 | 202,05 | 205,40 | 1,18% | 1,00 |
| 25.08.2026 | 201,05 | 204,65 | 199,60 | 203,00 | 0,64% | - |
| 24.08.2026 | 198,43 | 202,60 | 198,13 | 201,70 | 1,55% | - |
| 21.08.2026 | 197,83 | 201,35 | 196,08 | 198,63 | 0,91% | - |
| 20.08.2026 | 197,90 | 198,55 | 193,25 | 196,83 | -0,78% | 2,00 |
| 19.08.2026 | 196,10 | 198,98 | 195,25 | 198,38 | 0,84% | - |
| 18.08.2026 | 199,65 | 201,10 | 196,27 | 196,73 | -1,86% | 27,00 |
| 17.08.2026 | 201,55 | 202,30 | 199,73 | 200,45 | -0,45% | 76,00 |
| 14.08.2026 | 203,50 | 204,85 | 201,25 | 201,35 | -1,23% | 1,00 |
| 13.08.2026 | 206,60 | 207,35 | 203,70 | 203,85 | -1,33% | - |
| 12.08.2026 | 206,60 | 209,55 | 205,50 | 206,60 | 0,12% | - |
| 11.08.2026 | 207,50 | 208,80 | 204,10 | 206,35 | -0,22% | 4,00 |
| 10.08.2026 | 207,30 | 208,60 | 205,15 | 206,80 | -0,39% | 190,00 |
| 07.08.2026 | 203,10 | 209,30 | 202,20 | 207,60 | 2,62% | - |
| 06.08.2026 | 208,50 | 211,80 | 201,05 | 202,30 | -3,11% | 7,00 |
| 05.08.2026 | 203,65 | 208,80 | 203,65 | 208,80 | 2,40% | 14,00 |
| 04.08.2026 | 199,75 | 204,70 | 199,52 | 203,90 | 2,14% | 105,00 |
| 03.08.2026 | 194,00 | 200,20 | 194,00 | 199,63 | 2,74% | 312,00 |
| 31.07.2026 | 193,10 | 197,33 | 192,45 | 194,30 | 0,71% | 10,00 |
| 30.07.2026 | 189,10 | 194,60 | 189,10 | 192,93 | 1,47% | 238,00 |
| 29.07.2026 | 188,30 | 196,10 | 186,43 | 190,13 | 0,57% | 126,00 |
| 28.07.2026 | 173,75 | 190,85 | 173,23 | 189,05 | 8,82% | 77,00 |
| 27.07.2026 | 168,02 | 174,70 | 167,98 | 173,73 | 3,89% | 218,00 |
| 24.07.2026 | 166,45 | 168,02 | 165,00 | 167,23 | 0,50% | - |
| 23.07.2026 | 169,70 | 170,18 | 164,35 | 166,40 | -1,79% | 52,00 |
| 22.07.2026 | 169,88 | 173,40 | 167,63 | 169,43 | -0,24% | 25,00 |
| 21.07.2026 | 167,50 | 170,27 | 165,85 | 169,83 | 1,43% | 4,00 |
| 20.07.2026 | 171,48 | 171,80 | 166,25 | 167,43 | -2,33% | 14,00 |
| 17.07.2026 | 170,23 | 173,30 | 170,23 | 171,43 | -0,65% | - |
| 16.07.2026 | 175,77 | 176,18 | 171,43 | 172,55 | -1,72% | - |
| 15.07.2026 | 171,13 | 176,25 | 169,48 | 175,58 | 2,75% | 10,00 |
| 14.07.2026 | 170,80 | 173,33 | 169,58 | 170,88 | -0,44% | 5,00 |
| 13.07.2026 | 176,95 | 176,95 | 171,35 | 171,63 | -2,94% | 40,00 |
| 10.07.2026 | 174,95 | 177,63 | 174,30 | 176,83 | 1,12% | 5,00 |
| 09.07.2026 | 178,50 | 179,13 | 173,70 | 174,88 | -1,93% | 5,00 |
| 08.07.2026 | 185,10 | 185,10 | 175,83 | 178,33 | -3,79% | 220,00 |
| 07.07.2026 | 186,52 | 189,35 | 185,08 | 185,35 | -0,60% | 2,00 |
| 06.07.2026 | 190,50 | 190,90 | 186,33 | 186,48 | -2,09% | 67,00 |
| 03.07.2026 | 187,73 | 191,13 | 187,73 | 190,45 | 1,51% | 153,00 |
| 02.07.2026 | 183,40 | 188,43 | 182,70 | 187,63 | 2,30% | 164,00 |
| 01.07.2026 | 179,93 | 183,58 | 179,93 | 183,40 | 1,62% | 16,00 |
| 30.06.2026 | 178,73 | 181,27 | 177,38 | 180,48 | 1,56% | 50,00 |
| 29.06.2026 | 182,13 | 182,40 | 176,85 | 177,70 | -2,12% | - |
| 26.06.2026 | 181,15 | 183,80 | 179,55 | 181,55 | 0,10% | - |
| 25.06.2026 | 178,23 | 182,95 | 178,23 | 181,38 | 1,71% | 10,00 |
| 24.06.2026 | 174,83 | 179,18 | 173,13 | 178,33 | 2,03% | - |
| 23.06.2026 | 176,38 | 176,38 | 172,45 | 174,77 | -0,71% | - |
| 22.06.2026 | 177,45 | 180,48 | 174,25 | 176,02 | -0,17% | 340,00 |
| 19.06.2026 | 177,55 | 181,60 | 176,27 | 176,33 | -0,98% | 464,00 |
| 18.06.2026 | 176,05 | 178,10 | 172,10 | 178,08 | 1,35% | 85,00 |
| 17.06.2026 | 173,18 | 176,58 | 173,02 | 175,70 | 1,08% | 15,00 |
| 16.06.2026 | 171,68 | 173,98 | 170,95 | 173,83 | 1,25% | - |
| 15.06.2026 | 169,33 | 177,20 | 169,33 | 171,68 | 1,63% | 51,00 |