163,500€
-0,67%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 165,40 | 166,50 | 162,50 | 163,45 | -0,97% | 4.182,00 |
| 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% | - |
| 24.03.2026 | 175,50 | 178,90 | 175,10 | 178,30 | 0,62% | - |
| 23.03.2026 | 170,00 | 178,30 | 165,80 | 177,20 | 2,84% | - |
| 20.03.2026 | 176,30 | 177,85 | 171,10 | 172,30 | -2,38% | - |
| 19.03.2026 | 177,80 | 178,40 | 174,60 | 176,50 | -0,84% | - |
| 18.03.2026 | 178,20 | 185,10 | 177,50 | 178,00 | 0,56% | 135,00 |
| 17.03.2026 | 175,40 | 177,65 | 173,75 | 177,00 | 0,23% | - |
| 16.03.2026 | 178,30 | 178,30 | 175,30 | 176,60 | 0,17% | - |
| 13.03.2026 | 180,50 | 180,80 | 176,30 | 176,30 | -2,43% | - |
| 12.03.2026 | 178,30 | 183,30 | 178,30 | 180,70 | 0,33% | - |
| 11.03.2026 | 179,60 | 181,35 | 177,15 | 180,10 | 0,53% | - |
| 10.03.2026 | 174,40 | 181,90 | 174,20 | 179,15 | 2,43% | - |
| 09.03.2026 | 172,00 | 175,60 | 167,95 | 174,90 | -1,02% | 520,00 |
| 06.03.2026 | 176,60 | 177,65 | 171,30 | 176,70 | 0,57% | 750,00 |
| 05.03.2026 | 178,60 | 181,50 | 174,30 | 175,70 | -2,28% | - |
| 04.03.2026 | 178,10 | 180,85 | 175,80 | 179,80 | 0,28% | - |
| 03.03.2026 | 181,70 | 181,70 | 175,35 | 179,30 | -2,37% | - |
| 02.03.2026 | 183,30 | 186,30 | 180,80 | 183,65 | -1,37% | - |
| 27.02.2026 | 193,40 | 194,05 | 185,05 | 186,20 | -3,67% | - |
| 26.02.2026 | 195,20 | 196,60 | 188,85 | 193,30 | -1,13% | 5.376,00 |
| 25.02.2026 | 194,10 | 195,70 | 192,65 | 195,50 | 0,67% | - |
| 24.02.2026 | 193,10 | 195,60 | 191,25 | 194,20 | 1,09% | - |
| 23.02.2026 | 192,10 | 193,80 | 188,60 | 192,10 | -2,36% | 1.152,00 |
| 20.02.2026 | 195,50 | 197,60 | 194,70 | 196,75 | 0,82% | - |
| 19.02.2026 | 195,70 | 195,95 | 193,25 | 195,15 | -0,13% | - |
| 18.02.2026 | 193,70 | 197,05 | 192,90 | 195,40 | 0,88% | - |
| 17.02.2026 | 191,20 | 194,55 | 189,20 | 193,70 | 0,94% | - |
| 16.02.2026 | 192,90 | 194,40 | 191,60 | 191,90 | -0,36% | - |
| 13.02.2026 | 192,70 | 193,30 | 189,50 | 192,60 | 0,10% | - |
| 12.02.2026 | 195,90 | 196,30 | 190,85 | 192,40 | -1,69% | - |
| 11.02.2026 | 193,50 | 195,70 | 191,30 | 195,70 | 1,24% | - |
| 10.02.2026 | 196,90 | 197,30 | 193,20 | 193,30 | -1,73% | - |
| 09.02.2026 | 192,70 | 197,00 | 192,30 | 196,70 | 2,34% | - |
| 06.02.2026 | 189,10 | 193,90 | 187,80 | 192,20 | 1,85% | - |
| 05.02.2026 | 188,40 | 190,30 | 187,05 | 188,70 | 0,32% | - |
| 04.02.2026 | 187,10 | 191,30 | 186,40 | 188,10 | 0,64% | - |
| 03.02.2026 | 184,00 | 188,60 | 184,00 | 186,90 | 1,85% | - |
| 02.02.2026 | 181,90 | 183,80 | 178,90 | 183,50 | 1,10% | 280,00 |
| 30.01.2026 | 182,80 | 183,20 | 180,40 | 181,50 | -1,14% | - |
| 29.01.2026 | 183,70 | 185,25 | 181,55 | 183,60 | 0,44% | - |
| 28.01.2026 | 189,30 | 190,25 | 181,90 | 182,80 | -2,71% | - |
| 27.01.2026 | 184,70 | 188,55 | 184,20 | 187,90 | 1,90% | - |
| 26.01.2026 | 186,70 | 186,90 | 184,00 | 184,40 | -0,86% | - |
| 23.01.2026 | 184,60 | 186,60 | 181,90 | 186,00 | 0,59% | - |
| 22.01.2026 | 180,10 | 185,20 | 179,50 | 184,90 | 2,75% | - |
| 21.01.2026 | 174,30 | 180,70 | 173,70 | 179,95 | 3,54% | - |
| 20.01.2026 | 174,80 | 176,30 | 173,05 | 173,80 | -0,86% | - |
| 19.01.2026 | 178,10 | 179,30 | 174,70 | 175,30 | -2,93% | 40,00 |
| 16.01.2026 | 186,70 | 188,90 | 180,20 | 180,60 | -3,03% | - |
| 15.01.2026 | 172,10 | 187,35 | 171,65 | 186,25 | 8,73% | - |
| 14.01.2026 | 167,50 | 171,30 | 167,30 | 171,30 | 2,27% | - |
| 13.01.2026 | 166,60 | 167,80 | 164,70 | 167,50 | 0,48% | - |
| 12.01.2026 | 165,20 | 166,80 | 164,60 | 166,70 | 0,91% | - |
| 09.01.2026 | 166,80 | 166,80 | 164,50 | 165,20 | -1,02% | - |
| 08.01.2026 | 164,40 | 166,90 | 163,60 | 166,90 | 1,34% | - |
| 07.01.2026 | 164,20 | 166,50 | 162,70 | 164,70 | 0,24% | - |
| 06.01.2026 | 163,80 | 164,50 | 161,80 | 164,30 | 0,49% | 4.200,00 |
| 05.01.2026 | 160,70 | 163,70 | 159,25 | 163,50 | 5,89% | - |
| 02.01.2026 | 156,10 | 160,10 | 154,40 | 154,40 | -2,03% | - |
| 30.12.2025 | 158,00 | 158,35 | 157,40 | 157,60 | 0,25% | - |
| 29.12.2025 | 157,90 | 158,35 | 155,20 | 157,20 | -0,19% | - |
| 23.12.2025 | 157,20 | 158,70 | 156,85 | 157,50 | 1,16% | - |
| 22.12.2025 | 155,80 | 157,60 | 155,15 | 155,70 | -0,13% | 14,00 |
| 19.12.2025 | 156,60 | 158,10 | 155,70 | 155,90 | -0,64% | - |
| 18.12.2025 | 154,80 | 157,60 | 154,80 | 156,90 | 0,97% | - |
| 17.12.2025 | 157,80 | 158,15 | 154,50 | 155,40 | -1,30% | - |
| 16.12.2025 | 156,60 | 158,05 | 156,05 | 157,45 | 0,48% | - |
| 15.12.2025 | 158,60 | 158,80 | 156,30 | 156,70 | -0,19% | - |
| 12.12.2025 | 157,60 | 160,00 | 157,00 | 157,00 | 0,80% | - |
| 11.12.2025 | 152,20 | 155,80 | 152,00 | 155,75 | 2,57% | - |
| 10.12.2025 | 150,60 | 151,90 | 150,00 | 151,85 | 0,96% | - |