165,150€
0,40%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 165,10 | 165,40 | 163,95 | 165,15 | 0,18% | - |
| 13.08.2026 | 164,65 | 166,85 | 163,25 | 164,85 | 0,18% | 5.000,00 |
| 12.08.2026 | 161,80 | 165,35 | 161,55 | 164,55 | 1,76% | - |
| 11.08.2026 | 160,40 | 163,85 | 159,90 | 161,70 | 0,62% | 2.050,00 |
| 10.08.2026 | 163,75 | 163,85 | 160,05 | 160,70 | -2,04% | 3.600,00 |
| 07.08.2026 | 162,40 | 164,15 | 160,65 | 164,05 | 1,05% | - |
| 06.08.2026 | 162,80 | 164,05 | 161,85 | 162,35 | -0,03% | - |
| 05.08.2026 | 164,85 | 166,15 | 162,10 | 162,40 | -1,19% | 414,00 |
| 04.08.2026 | 162,90 | 165,25 | 162,75 | 164,35 | 1,23% | - |
| 03.08.2026 | 158,40 | 162,80 | 158,20 | 162,35 | 3,08% | - |
| 31.07.2026 | 155,40 | 158,25 | 154,90 | 157,50 | 1,65% | - |
| 30.07.2026 | 155,40 | 156,50 | 153,65 | 154,95 | -0,03% | - |
| 29.07.2026 | 163,25 | 163,75 | 154,75 | 155,00 | -5,31% | - |
| 28.07.2026 | 152,45 | 164,10 | 152,35 | 163,70 | 7,03% | - |
| 27.07.2026 | 153,35 | 154,60 | 151,95 | 152,95 | 0,89% | - |
| 24.07.2026 | 150,00 | 152,60 | 149,60 | 151,60 | 0,90% | - |
| 23.07.2026 | 149,05 | 150,90 | 147,50 | 150,25 | 0,60% | - |
| 22.07.2026 | 151,85 | 152,00 | 149,20 | 149,35 | -1,74% | - |
| 21.07.2026 | 154,35 | 155,35 | 149,35 | 152,00 | -1,30% | - |
| 20.07.2026 | 154,60 | 156,35 | 153,50 | 154,00 | -0,52% | - |
| 17.07.2026 | 152,25 | 155,30 | 151,60 | 154,80 | 0,95% | - |
| 16.07.2026 | 153,50 | 154,40 | 152,90 | 153,35 | -0,32% | - |
| 15.07.2026 | 153,60 | 154,70 | 152,65 | 153,85 | 0,56% | - |
| 14.07.2026 | 151,80 | 154,80 | 150,45 | 153,00 | 0,92% | - |
| 13.07.2026 | 150,85 | 152,60 | 150,15 | 151,60 | -0,62% | - |
| 10.07.2026 | 151,10 | 152,85 | 150,80 | 152,55 | 0,99% | - |
| 09.07.2026 | 149,75 | 151,50 | 149,50 | 151,05 | 1,17% | - |
| 08.07.2026 | 149,25 | 149,35 | 146,00 | 149,30 | -0,33% | - |
| 07.07.2026 | 150,10 | 151,60 | 149,35 | 149,80 | -0,66% | - |
| 06.07.2026 | 150,30 | 150,85 | 149,25 | 150,80 | 0,10% | 210,00 |
| 03.07.2026 | 148,55 | 151,60 | 148,40 | 150,65 | 2,00% | - |
| 02.07.2026 | 144,05 | 148,00 | 143,00 | 147,70 | 2,32% | - |
| 01.07.2026 | 145,65 | 145,80 | 143,55 | 144,35 | -1,06% | 1.160,00 |
| 30.06.2026 | 146,70 | 147,85 | 145,25 | 145,90 | -0,27% | - |
| 29.06.2026 | 148,60 | 148,70 | 144,55 | 146,30 | -0,88% | 72,00 |
| 26.06.2026 | 147,25 | 148,90 | 146,05 | 147,60 | -0,57% | - |
| 25.06.2026 | 151,55 | 152,25 | 148,30 | 148,45 | -1,66% | - |
| 24.06.2026 | 152,65 | 153,55 | 150,40 | 150,95 | -0,98% | - |
| 23.06.2026 | 151,25 | 154,10 | 149,35 | 152,45 | -0,13% | - |
| 22.06.2026 | 152,60 | 153,75 | 151,45 | 152,65 | 0,23% | - |
| 19.06.2026 | 152,40 | 154,05 | 150,90 | 152,30 | -1,04% | - |
| 18.06.2026 | 152,70 | 154,10 | 150,25 | 153,90 | 1,25% | - |
| 17.06.2026 | 155,75 | 157,20 | 151,85 | 152,00 | -2,06% | - |
| 16.06.2026 | 155,45 | 157,10 | 154,65 | 155,20 | -0,13% | - |
| 15.06.2026 | 158,20 | 163,35 | 155,10 | 155,40 | -0,99% | - |
| 12.06.2026 | 156,90 | 159,25 | 154,15 | 156,95 | -0,44% | - |
| 11.06.2026 | 158,60 | 159,10 | 154,40 | 157,65 | -0,16% | - |
| 10.06.2026 | 161,70 | 163,00 | 157,90 | 157,90 | -2,83% | - |
| 09.06.2026 | 165,20 | 167,95 | 159,95 | 162,50 | -1,52% | 300,00 |
| 08.06.2026 | 164,50 | 165,85 | 162,00 | 165,00 | -0,42% | 210,00 |
| 05.06.2026 | 169,75 | 170,80 | 165,45 | 165,70 | -2,79% | - |
| 04.06.2026 | 170,80 | 173,15 | 169,50 | 170,45 | 0,06% | - |
| 03.06.2026 | 161,40 | 170,85 | 160,95 | 170,35 | 5,32% | - |
| 02.06.2026 | 162,30 | 163,55 | 159,25 | 161,75 | -0,12% | - |
| 01.06.2026 | 162,30 | 164,65 | 159,75 | 161,95 | -0,09% | - |
| 29.05.2026 | 161,60 | 164,65 | 160,45 | 162,10 | 0,78% | - |
| 28.05.2026 | 162,00 | 163,20 | 158,85 | 160,85 | -1,53% | - |
| 27.05.2026 | 161,10 | 164,95 | 160,80 | 163,35 | 1,40% | - |
| 26.05.2026 | 161,45 | 162,75 | 160,20 | 161,10 | -0,56% | - |
| 25.05.2026 | 160,60 | 162,20 | 159,95 | 162,00 | 2,53% | - |
| 22.05.2026 | 158,60 | 158,95 | 155,30 | 158,00 | -0,50% | - |
| 21.05.2026 | 160,80 | 162,60 | 157,05 | 158,80 | -1,67% | - |
| 20.05.2026 | 156,80 | 163,55 | 156,80 | 161,50 | 2,57% | - |
| 19.05.2026 | 161,35 | 163,40 | 157,35 | 157,45 | -2,78% | - |
| 18.05.2026 | 159,00 | 162,70 | 157,45 | 161,95 | 1,03% | - |
| 15.05.2026 | 158,25 | 161,30 | 157,70 | 160,30 | 0,09% | 4.788,00 |
| 14.05.2026 | 159,80 | 160,90 | 159,40 | 160,15 | 0,47% | - |
| 13.05.2026 | 159,95 | 160,15 | 157,50 | 159,40 | -0,03% | - |
| 12.05.2026 | 158,80 | 160,00 | 157,25 | 159,45 | -0,19% | - |
| 11.05.2026 | 162,50 | 162,90 | 158,70 | 159,75 | -2,29% | - |
| 08.05.2026 | 165,40 | 166,50 | 162,50 | 163,50 | -0,94% | 4.428,00 |
| 07.05.2026 | 168,20 | 170,25 | 164,80 | 165,05 | -1,79% | - |
| 06.05.2026 | 162,75 | 168,95 | 162,45 | 168,05 | 3,57% | - |
| 05.05.2026 | 160,40 | 162,45 | 159,45 | 162,25 | 1,31% | - |
| 04.05.2026 | 162,80 | 163,60 | 159,10 | 160,15 | -1,51% | 440,00 |
| 30.04.2026 | 157,00 | 163,30 | 156,60 | 162,60 | 2,81% | 780,00 |
| 29.04.2026 | 160,00 | 161,80 | 157,70 | 158,15 | -0,75% | - |
| 28.04.2026 | 161,15 | 163,00 | 158,85 | 159,35 | -1,21% | - |
| 27.04.2026 | 157,60 | 162,75 | 157,30 | 161,30 | 1,90% | - |
| 24.04.2026 | 158,70 | 158,80 | 154,70 | 158,30 | -0,09% | 3.500,00 |
| 23.04.2026 | 163,45 | 163,80 | 156,60 | 158,45 | -3,74% | - |
| 22.04.2026 | 168,10 | 170,05 | 163,75 | 164,60 | -1,17% | - |
| 21.04.2026 | 171,75 | 172,20 | 166,20 | 166,55 | -3,06% | - |
| 20.04.2026 | 176,85 | 178,20 | 170,45 | 171,80 | -3,94% | - |
| 17.04.2026 | 177,25 | 182,10 | 176,80 | 178,85 | -1,78% | 1.750,00 |
| 16.04.2026 | 184,55 | 184,85 | 181,50 | 182,10 | -0,84% | - |
| 15.04.2026 | 187,25 | 187,30 | 182,95 | 183,65 | -1,90% | - |
| 14.04.2026 | 183,00 | 187,40 | 182,90 | 187,20 | 2,10% | - |
| 13.04.2026 | 178,85 | 183,40 | 177,95 | 183,35 | -0,22% | 832,00 |
| 10.04.2026 | 184,55 | 186,10 | 181,35 | 183,75 | -0,49% | - |
| 09.04.2026 | 184,65 | 185,35 | 182,70 | 184,65 | -0,49% | - |
| 08.04.2026 | 184,95 | 188,30 | 183,65 | 185,55 | 4,42% | - |
| 07.04.2026 | 181,25 | 185,60 | 175,00 | 177,70 | -2,20% | - |
| 02.04.2026 | 180,50 | 183,10 | 178,40 | 181,70 | -1,41% | - |
| 01.04.2026 | 182,40 | 184,90 | 182,00 | 184,30 | 1,54% | - |
| 31.03.2026 | 177,70 | 182,00 | 174,80 | 181,50 | 3,27% | - |
| 30.03.2026 | 174,60 | 177,70 | 171,70 | 175,75 | 0,60% | - |
| 27.03.2026 | 182,90 | 182,90 | 172,50 | 174,70 | -4,22% | - |
| 26.03.2026 | 179,20 | 184,40 | 178,60 | 182,40 | 1,16% | - |
| 25.03.2026 | 178,10 | 181,30 | 177,70 | 180,30 | 1,12% | - |