144,100€
1,19%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 142,60 | 144,65 | 142,60 | 143,75 | 0,95% | - |
| 29.09.2025 | 143,30 | 144,70 | 142,40 | 142,40 | 0,42% | - |
| 26.09.2025 | 143,50 | 144,30 | 141,80 | 141,80 | -0,28% | - |
| 25.09.2025 | 143,90 | 144,25 | 142,20 | 142,20 | -0,77% | - |
| 24.09.2025 | 146,20 | 146,60 | 143,00 | 143,30 | -3,18% | 90,00 |
| 23.09.2025 | 147,80 | 150,05 | 145,50 | 148,00 | 0,34% | - |
| 22.09.2025 | 151,50 | 151,75 | 146,80 | 147,50 | -2,58% | - |
| 19.09.2025 | 154,00 | 154,20 | 151,00 | 151,40 | -1,17% | 375,00 |
| 18.09.2025 | 149,60 | 154,30 | 149,40 | 153,20 | 1,59% | 15,00 |
| 17.09.2025 | 152,00 | 152,40 | 149,40 | 150,80 | -0,26% | - |
| 16.09.2025 | 153,60 | 153,60 | 151,20 | 151,20 | -0,79% | 50,00 |
| 15.09.2025 | 152,10 | 154,10 | 150,50 | 152,40 | 0,20% | - |
| 12.09.2025 | 153,20 | 153,60 | 151,15 | 152,10 | -0,07% | - |
| 11.09.2025 | 152,20 | 153,15 | 149,95 | 152,20 | -0,52% | - |
| 10.09.2025 | 156,20 | 156,40 | 151,90 | 153,00 | -1,23% | - |
| 09.09.2025 | 158,00 | 158,50 | 154,90 | 154,90 | -1,96% | - |
| 08.09.2025 | 155,40 | 158,10 | 155,20 | 158,00 | 2,33% | - |
| 05.09.2025 | 155,50 | 156,65 | 154,00 | 154,40 | -0,58% | - |
| 04.09.2025 | 155,40 | 155,95 | 154,70 | 155,30 | 0,45% | - |
| 03.09.2025 | 156,40 | 157,75 | 154,60 | 154,60 | -0,90% | - |
| 02.09.2025 | 158,20 | 158,65 | 155,15 | 156,00 | -1,27% | - |
| 01.09.2025 | 160,60 | 161,10 | 157,85 | 158,00 | -1,06% | - |
| 29.08.2025 | 162,00 | 163,50 | 159,70 | 159,70 | -1,42% | - |
| 28.08.2025 | 160,60 | 164,40 | 160,60 | 162,00 | 1,57% | - |
| 27.08.2025 | 162,80 | 164,65 | 159,45 | 159,50 | -2,15% | - |
| 26.08.2025 | 164,60 | 164,60 | 160,45 | 163,00 | -1,15% | - |
| 25.08.2025 | 163,20 | 167,45 | 163,00 | 164,90 | 0,73% | - |
| 22.08.2025 | 160,80 | 163,90 | 160,40 | 163,70 | 1,49% | - |
| 21.08.2025 | 162,60 | 164,65 | 160,55 | 161,30 | -1,10% | 260,00 |
| 20.08.2025 | 165,40 | 165,60 | 162,65 | 163,10 | -1,57% | - |
| 19.08.2025 | 163,60 | 166,50 | 163,40 | 165,70 | 1,35% | 36,00 |
| 18.08.2025 | 163,20 | 163,95 | 161,35 | 163,50 | 0,37% | - |
| 15.08.2025 | 166,00 | 166,40 | 162,35 | 162,90 | -1,75% | - |
| 14.08.2025 | 166,20 | 167,40 | 164,70 | 165,80 | -0,66% | - |
| 13.08.2025 | 167,30 | 169,40 | 166,30 | 166,90 | -0,71% | - |
| 12.08.2025 | 168,00 | 169,15 | 166,75 | 168,10 | 0,48% | - |
| 11.08.2025 | 169,30 | 169,50 | 166,80 | 167,30 | -0,95% | 600,00 |
| 08.08.2025 | 167,00 | 168,90 | 166,20 | 168,90 | 0,84% | - |
| 07.08.2025 | 166,70 | 168,45 | 164,45 | 167,50 | 1,09% | - |
| 06.08.2025 | 168,20 | 170,65 | 165,20 | 165,70 | -0,96% | - |
| 05.08.2025 | 166,80 | 170,30 | 166,40 | 167,30 | 0,60% | - |
| 04.08.2025 | 165,00 | 168,40 | 161,75 | 166,30 | 1,34% | 400,00 |
| 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 |