175,225€
-1,74%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 178,50 | 179,13 | 173,70 | 175,13 | -1,79% | 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 |
| 12.06.2026 | 163,10 | 169,80 | 161,90 | 168,93 | 6,14% | 1.080,00 |
| 11.06.2026 | 160,93 | 161,98 | 159,05 | 159,15 | -1,21% | 1,00 |
| 10.06.2026 | 163,48 | 164,55 | 160,90 | 161,10 | -0,79% | - |
| 09.06.2026 | 160,33 | 165,23 | 160,30 | 162,38 | 1,50% | 187,00 |
| 08.06.2026 | 159,58 | 161,83 | 158,68 | 159,98 | -1,28% | 1,00 |
| 05.06.2026 | 163,63 | 164,93 | 161,88 | 162,05 | -1,04% | 7,00 |
| 04.06.2026 | 163,68 | 166,83 | 163,20 | 163,75 | -0,15% | - |
| 03.06.2026 | 165,18 | 165,55 | 160,43 | 164,00 | -0,70% | - |
| 02.06.2026 | 163,68 | 168,27 | 163,30 | 165,15 | 1,04% | - |
| 01.06.2026 | 167,50 | 168,18 | 161,95 | 163,45 | -2,55% | 76,00 |
| 29.05.2026 | 167,27 | 170,70 | 166,10 | 167,73 | 0,46% | 36,00 |
| 28.05.2026 | 165,08 | 168,23 | 164,77 | 166,95 | -0,24% | - |
| 27.05.2026 | 163,93 | 168,43 | 163,77 | 167,35 | 2,18% | 7,00 |
| 26.05.2026 | 164,10 | 164,90 | 162,30 | 163,77 | -0,18% | 22,00 |
| 25.05.2026 | 160,13 | 164,85 | 159,45 | 164,08 | 2,08% | 812,00 |
| 22.05.2026 | 158,08 | 161,20 | 157,25 | 160,73 | 2,11% | - |
| 21.05.2026 | 153,63 | 158,00 | 152,75 | 157,40 | 2,52% | 26,00 |
| 20.05.2026 | 151,48 | 155,20 | 150,40 | 153,52 | 0,75% | - |
| 19.05.2026 | 151,08 | 155,02 | 150,43 | 152,38 | 0,26% | 100,00 |
| 18.05.2026 | 150,63 | 153,80 | 147,70 | 151,98 | 0,53% | 5,00 |
| 15.05.2026 | 152,65 | 154,80 | 149,73 | 151,18 | -2,14% | 6,00 |
| 14.05.2026 | 154,15 | 155,58 | 151,18 | 154,48 | 0,00% | 90,00 |
| 13.05.2026 | 153,20 | 154,55 | 152,13 | 154,48 | 1,15% | 1,00 |
| 12.05.2026 | 154,77 | 155,30 | 152,30 | 152,73 | -1,74% | - |
| 11.05.2026 | 157,15 | 157,60 | 153,80 | 155,43 | -1,63% | - |
| 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 |