164,650€
-0,69%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 165,00 | 165,00 | 161,75 | 164,65 | 0,34% | - |
| 01.08.2025 | 167,50 | 167,70 | 163,30 | 164,10 | -2,78% | - |
| 31.07.2025 | 170,00 | 171,35 | 168,30 | 168,80 | -0,41% | - |
| 30.07.2025 | 165,30 | 169,75 | 164,60 | 169,50 | 2,79% | - |
| 29.07.2025 | 165,00 | 166,45 | 164,20 | 164,90 | 0,37% | - |
| 28.07.2025 | 168,80 | 169,00 | 163,90 | 164,30 | -1,50% | - |
| 25.07.2025 | 170,00 | 170,00 | 164,75 | 166,80 | -2,00% | - |
| 24.07.2025 | 162,20 | 172,70 | 156,10 | 170,20 | 4,87% | - |
| 23.07.2025 | 159,80 | 162,30 | 158,10 | 162,30 | 2,66% | - |
| 22.07.2025 | 159,80 | 160,80 | 155,85 | 158,10 | -1,37% | 240,00 |
| 21.07.2025 | 159,80 | 163,45 | 159,80 | 160,30 | 0,44% | - |
| 18.07.2025 | 160,20 | 160,95 | 158,30 | 159,60 | -0,06% | 40,00 |
| 17.07.2025 | 157,80 | 159,95 | 157,25 | 159,70 | 1,46% | - |
| 16.07.2025 | 157,40 | 159,35 | 155,70 | 157,40 | -0,44% | - |
| 15.07.2025 | 157,60 | 159,70 | 156,75 | 158,10 | 0,70% | - |
| 14.07.2025 | 154,40 | 157,10 | 153,55 | 157,00 | 1,82% | - |
| 11.07.2025 | 152,00 | 154,70 | 151,70 | 154,20 | 1,11% | - |
| 10.07.2025 | 153,60 | 154,70 | 152,10 | 152,50 | -0,91% | - |
| 09.07.2025 | 153,70 | 155,35 | 151,45 | 153,90 | 0,46% | - |
| 08.07.2025 | 152,00 | 155,45 | 150,90 | 153,20 | 1,19% | - |
| 07.07.2025 | 153,80 | 154,00 | 151,30 | 151,40 | -0,39% | - |
| 04.07.2025 | 154,10 | 154,20 | 150,30 | 152,00 | -1,75% | - |
| 03.07.2025 | 152,40 | 155,80 | 152,15 | 154,70 | 1,58% | - |
| 02.07.2025 | 151,80 | 153,10 | 151,40 | 152,30 | 0,99% | - |
| 01.07.2025 | 153,40 | 153,60 | 150,30 | 150,80 | -1,63% | - |
| 30.06.2025 | 151,20 | 155,10 | 151,00 | 153,30 | 1,59% | - |
| 27.06.2025 | 149,20 | 151,50 | 148,70 | 150,90 | 1,21% | - |
| 26.06.2025 | 150,60 | 151,25 | 148,10 | 149,10 | -0,93% | - |
| 25.06.2025 | 150,40 | 152,75 | 149,90 | 150,50 | -0,13% | - |
| 24.06.2025 | 156,60 | 157,40 | 149,05 | 150,70 | -2,65% | 18,00 |
| 23.06.2025 | 155,00 | 157,10 | 153,50 | 154,80 | -1,34% | - |
| 20.06.2025 | 158,80 | 159,20 | 156,70 | 156,90 | -0,51% | - |
| 19.06.2025 | 160,00 | 160,35 | 157,10 | 157,70 | -1,99% | - |
| 18.06.2025 | 162,20 | 162,80 | 160,35 | 160,90 | -0,62% | 200,00 |
| 17.06.2025 | 161,30 | 162,90 | 159,70 | 161,90 | 0,12% | - |
| 16.06.2025 | 160,60 | 163,95 | 160,40 | 161,70 | 0,87% | - |
| 13.06.2025 | 164,90 | 165,10 | 159,90 | 160,30 | -3,84% | 24,00 |
| 12.06.2025 | 167,40 | 167,60 | 164,85 | 166,70 | -0,60% | - |
| 11.06.2025 | 167,60 | 170,45 | 167,15 | 167,70 | 0,00% | - |
| 10.06.2025 | 170,10 | 170,30 | 165,40 | 167,70 | -1,24% | 160,00 |
| 09.06.2025 | 170,00 | 170,20 | 169,00 | 169,80 | -0,12% | - |
| 06.06.2025 | 169,00 | 170,40 | 168,55 | 170,00 | 0,77% | 30,00 |
| 05.06.2025 | 170,90 | 171,35 | 168,20 | 168,70 | -1,40% | - |
| 04.06.2025 | 169,50 | 173,45 | 169,20 | 171,10 | 1,18% | - |
| 03.06.2025 | 171,60 | 171,60 | 166,95 | 169,10 | -0,59% | - |
| 02.06.2025 | 165,00 | 170,60 | 164,70 | 170,10 | 2,53% | - |
| 30.05.2025 | 163,60 | 166,55 | 163,20 | 165,90 | 1,28% | - |
| 29.05.2025 | 164,70 | 164,70 | 162,10 | 163,80 | -0,55% | - |
| 28.05.2025 | 162,40 | 166,05 | 162,00 | 164,70 | 1,23% | - |
| 27.05.2025 | 163,00 | 163,60 | 162,20 | 162,70 | -0,61% | - |
| 26.05.2025 | 163,40 | 164,00 | 161,65 | 163,70 | 1,11% | - |
| 23.05.2025 | 165,30 | 165,70 | 158,30 | 161,90 | -1,46% | - |
| 22.05.2025 | 162,50 | 168,80 | 162,30 | 164,30 | 1,05% | - |
| 21.05.2025 | 167,20 | 167,40 | 162,20 | 162,60 | -2,69% | - |
| 20.05.2025 | 166,70 | 167,80 | 164,75 | 167,10 | -0,24% | - |
| 19.05.2025 | 164,20 | 167,50 | 163,10 | 167,50 | 2,29% | 741,00 |
| 16.05.2025 | 164,20 | 165,95 | 163,05 | 163,75 | -0,21% | 75,00 |
| 15.05.2025 | 162,60 | 164,70 | 161,95 | 164,10 | 0,86% | - |
| 14.05.2025 | 163,60 | 164,65 | 162,25 | 162,70 | -0,37% | 500,00 |
| 13.05.2025 | 159,00 | 164,25 | 158,80 | 163,30 | 2,25% | - |
| 12.05.2025 | 157,80 | 161,45 | 155,65 | 159,70 | 2,18% | - |
| 09.05.2025 | 155,80 | 156,50 | 154,65 | 156,30 | 0,51% | - |
| 08.05.2025 | 153,60 | 156,50 | 152,55 | 155,50 | 1,37% | - |
| 07.05.2025 | 153,40 | 153,70 | 150,95 | 153,40 | 0,26% | - |
| 06.05.2025 | 153,60 | 154,00 | 150,85 | 153,00 | -0,58% | - |
| 05.05.2025 | 154,80 | 155,00 | 152,10 | 153,90 | 0,59% | - |